台聚 (1304)-中國信託券商分點個股進出

台股 » 個股 » 台聚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台聚

(1304)

可現股當沖

股價
16.10
漲跌
▲0.05
漲幅
+0.31%
成交量
1,684張
產業
上市塑膠類股
800人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台聚 (1304)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	16.05	6	16.00	16.10	-5	1,588	-0.31%
2024/04/25	27	16.05	0	0.00	16.05	27	1,578	1.71%
2024/04/24	7	16.19	3	16.20	16.20	4	1,575	0.25%
2024/04/23	10	16.40	1	16.65	16.35	9	1,604	0.56%
2024/04/22	4	16.28	3.1	16.36	16.25	0.9	1,602	0.06%
2024/04/19	4	16.09	4	16.60	16.00	0	1,572	0.00%
2024/04/18	11	16.18	2	16.35	16.35	9	1,538	0.58%
2024/04/17	10	16.29	0	0.00	16.20	10	1,514	0.66%
2024/04/16	16	16.53	20	16.39	16.20	-4	1,501	-0.27%
2024/04/15	30	16.75	28	16.71	16.70	2	1,452	0.14%
2024/04/12	10	16.10	0	0.00	16.10	10	1,342	0.74%
2024/04/11	2	16.25	0	0.00	16.20	2	1,329	0.15%
2024/04/10	2	16.58	0	0.00	16.50	2	1,313	0.15%
2024/04/09	7	16.48	16	16.51	16.60	-9	1,297	-0.69%
2024/04/08	2	16.10	5	15.95	16.00	-3	1,257	-0.24%
2024/04/03	16	15.99	0	0.00	15.95	16	1,238	1.29%
2024/04/02	32	16.15	0	0.00	16.15	32	1,224	2.61%
2024/04/01	0	0.00	10	16.40	16.30	-10	1,213	-0.82%
2024/03/29	0	0.00	2	16.13	16.05	-2	1,204	-0.17%
2024/03/28	12	15.96	0	0.00	15.95	12	1,200	1.00%
2024/03/27	17	16.00	0	0.00	15.95	17	1,211	1.40%
2024/03/26	2	16.00	0	0.00	16.05	2	1,197	0.17%
2024/03/25	13	16.02	0	0.00	16.05	13	1,166	1.11%
2024/03/22	41	16.11	0	0.00	16.20	41	1,142	3.59%
2024/03/21	12.5	16.40	8	16.37	16.40	4.5	1,175	0.38%
2024/03/20	17	16.23	0	0.00	16.10	17	1,184	1.44%
2024/03/19	1	16.60	0	0.00	16.50	1	1,162	0.09%
2024/03/18	1	16.35	3	16.55	16.55	-2	1,153	-0.17%
2024/03/15	9	16.85	4	17.03	16.75	5	1,121	0.45%
2024/03/14	0	0.00	4	17.23	17.10	-4	1,089	-0.37%
2024/03/13	1	17.15	0	0.00	17.15	1	1,079	0.09%
2024/03/12	1	17.40	1	17.40	17.40	0	1,079	0.00%
2024/03/11	1	17.10	7	17.16	17.30	-6	1,080	-0.56%
2024/03/08	8.1	17.14	4	17.19	17.00	4.1	1,083	0.38%
2024/03/07	6	17.55	3	17.62	17.55	3	1,055	0.28%
2024/03/06	8	17.91	0	0.00	17.90	8	1,026	0.78%
2024/03/05	1	17.80	0	0.00	17.85	1	1,041	0.10%
2024/03/04	12	17.95	0	0.00	17.95	12	1,036	1.16%
2024/03/01	0	0.00	1	18.15	18.10	-1	1,019	-0.10%
2024/02/29	0	0.00	2	18.18	18.20	-2	1,021	-0.20%
2024/02/27	1	18.25	1	18.20	18.20	0	1,022	0.00%
2024/02/26	1	18.40	0.3	18.55	18.40	0.7	1,027	0.07%
2024/02/23	1	18.60	0	0.00	18.55	1	1,027	0.10%
2024/02/22	2	18.65	0	0.00	18.65	2	1,043	0.19%
2024/02/21	0.3	18.80	3.1	18.78	18.75	-2.7	1,043	-0.26%
2024/02/20	2	18.60	0	0.00	18.60	2	1,042	0.19%
2024/02/19	3	18.72	13	18.75	18.75	-10	1,047	-0.95%
2024/02/16	0	0.00	1	18.30	18.20	-1	1,075	-0.09%
2024/02/15	1.8	18.04	0	0.00	18.05	1.8	1,070	0.16%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.09%
2024/01/30	2	18.48	0	0.00	18.35	2	1,094	0.18%
2024/01/29	0	0.00	2	18.83	18.75	-2	1,107	-0.18%
2024/01/26	0	0.00	132	18.32	18.50	-132	1,118	-11.81%	大賣/鉅額交易
2024/01/25	5	18.28	266	18.22	18.15	-261	1,117	-23.35%	大賣/鉅額交易
2024/01/24	3.1	18.55	1	18.50	18.50	2.1	1,112	0.18%
2024/01/23	0	0.00	1	18.25	18.25	-1	1,110	-0.09%
2024/01/22	11	17.98	2	18.05	17.95	9	1,108	0.81%
2024/01/18	12	17.99	0	0.00	17.90	12	1,101	1.09%
2024/01/17	108	18.06	3	18.18	18.05	105	1,091	9.62%	大買/鉅額交易
2024/01/16	2	18.80	0	0.00	18.80	2	1,042	0.19%
2024/01/15	1	19.10	1	19.20	19.10	0	1,033	0.00%
2024/01/12	1	19.15	0	0.00	19.15	1	1,064	0.09%
2024/01/10	2	19.10	0	0.00	19.10	2	1,236	0.16%
2024/01/09	1	19.25	0	0.00	19.25	1	1,243	0.08%
2024/01/08	2	19.65	1	19.70	19.60	1	1,244	0.08%
2024/01/05	41	19.70	3	19.65	19.75	38	1,246	3.05%
2024/01/04	0	0.00	2	19.60	19.60	-2	1,251	-0.16%
2024/01/02	201	19.77	2	19.83	19.75	199	1,271	15.66%	大買/鉅額交易
2023/12/29	2	19.75	22	19.80	19.75	-20	1,255	-1.59%
2023/12/28	0	19.95	0	0.00	19.90	0	1,271	0.00%
2023/12/27	1	19.90	0	0.00	19.90	1	1,275	0.08%
2023/12/26	0	0.00	2.1	19.93	19.90	-2.1	1,278	-0.16%
2023/12/25	4	19.68	0	0.00	19.60	4	1,265	0.32%
2023/12/22	2	19.98	0	0.00	19.95	2	1,251	0.16%
2023/12/21	1.1	20.30	2	20.40	20.30	-1	1,242	-0.08%
2023/12/20	6	20.27	2	20.43	20.45	4	1,234	0.32%
2023/12/19	9	20.36	3	20.22	20.15	6	1,229	0.49%
2023/12/18	6.1	20.51	8	20.65	20.75	-1.9	1,220	-0.16%
2023/12/15	1	19.95	9	19.98	20.20	-8	1,151	-0.69%
2023/12/14	0	0.00	3	19.57	19.45	-3	1,113	-0.27%
2023/12/13	1	19.20	0	0.00	19.20	1	1,107	0.09%
2023/12/12	12	19.38	0	0.00	19.25	12	1,122	1.07%
2023/12/11	0	0.00	1	19.45	19.45	-1	1,130	-0.09%
2023/12/08	60	19.57	0.1	19.65	19.55	60	1,152	5.21%
2023/12/07	146	19.51	0	0.00	19.50	146	1,166	12.52%	大買/鉅額交易
2023/12/06	1	19.85	0	0.00	19.70	1	1,181	0.08%
2023/12/05	201	19.85	0	0.00	19.75	201	1,226	16.39%	大買/鉅額交易
2023/12/04	2	19.95	0	0.00	19.95	2	1,212	0.16%
2023/12/01	2	19.85	0	0.00	19.80	2	1,211	0.17%
2023/11/30	2.1	19.55	0	0.00	19.65	2.1	1,216	0.17%
2023/11/29	1	19.80	3	19.75	19.75	-2	1,223	-0.16%
2023/11/28	0	0.00	1	19.85	19.85	-1	1,222	-0.08%
2023/11/27	0	0.00	1	19.80	19.75	-1	1,233	-0.08%
2023/11/22	0	0.00	2	20.20	20.20	-2	1,239	-0.16%
2023/11/21	0	0.00	3	20.13	20.05	-3	1,249	-0.24%
2023/11/20	0	0.00	4	19.89	19.95	-4	1,239	-0.32%
2023/11/17	1	19.70	0	0.00	19.90	1	1,243	0.08%
2023/11/16	2	19.70	1	19.80	19.90	1	1,250	0.08%
2023/11/15	1	19.60	6	19.55	19.75	-5	1,245	-0.40%
2023/11/14	0	0.00	3	18.90	19.00	-3	1,228	-0.24%
2023/11/13	1	18.85	0	0.00	18.80	1	1,269	0.08%
2023/11/10	1	18.95	1	18.95	19.00	0	1,304	0.00%
2023/11/08	2	19.28	0	0.00	19.25	2	1,332	0.15%
2023/11/07	1	19.50	0	0.00	19.45	1	1,339	0.07%
2023/11/06	1	19.60	1	19.55	19.55	0	1,358	0.00%
2023/11/03	1	19.30	0	0.00	19.30	1	1,361	0.07%
2023/11/02	2	19.25	0	0.00	19.40	2	1,368	0.15%
2023/11/01	4	19.25	0.4	19.35	19.20	3.6	1,400	0.26%
2023/10/31	0	0.00	1	19.30	19.25	-1	1,457	-0.07%
2023/10/26	1	19.25	0	0.00	19.25	1	1,654	0.06%
2023/10/25	0	0.00	1	19.50	19.55	-1	1,676	-0.06%
2023/10/24	1	19.15	0	0.00	19.25	1	1,709	0.06%
2023/10/23	0	0.00	1	19.30	19.20	-1	1,735	-0.06%
2023/10/20	4	18.98	6	18.94	19.10	-2	1,762	-0.11%
2023/10/19	6	19.45	0	0.00	19.45	6	1,748	0.34%
2023/10/18	12	19.53	5	20.30	20.30	7	1,730	0.40%
2023/10/17	2	20.10	0	0.00	20.10	2	1,607	0.12%
2023/10/16	0	0.00	1.1	20.44	20.45	-1.1	1,618	-0.06%
2023/10/13	5	20.30	0	0.00	20.25	5	1,643	0.30%
2023/10/12	1	20.20	2	20.25	20.45	-1	1,664	-0.06%
2023/10/11	21	20.10	16	20.00	20.10	5	1,676	0.30%
2023/10/04	5	20.26	0	0.00	20.30	5	1,727	0.29%
2023/09/26	1	20.85	0	0.00	20.80	1	1,860	0.05%
2023/09/21	2	21.18	1	21.15	21.10	1	1,967	0.05%
2023/09/20	1	21.60	4	21.56	21.50	-3	1,959	-0.15%
2023/09/18	1	21.75	0	0.00	21.80	1	1,969	0.05%
2023/09/14	2	21.65	1	21.85	21.85	1	1,968	0.05%
2023/09/13	0	0.00	5	21.97	21.85	-5	1,988	-0.25%
2023/09/12	0	0.00	2	21.38	21.35	-2	2,011	-0.10%
2023/09/11	2	21.58	3	21.55	21.45	-1	2,004	-0.05%
2023/09/08	6	21.88	5	21.86	21.85	1	1,980	0.05%
2023/09/06	4	21.16	1	21.25	21.10	3	1,934	0.16%
2023/09/05	3	21.48	0	0.00	21.45	3	1,927	0.16%
2023/09/04	11	21.96	19	21.75	21.75	-8	1,922	-0.42%
2023/08/31	2	21.33	1.5	21.30	21.25	0.5	1,912	0.03%
2023/08/30	5	21.12	0	0.00	21.10	5	1,919	0.26%
2023/08/29	0	0.00	7	20.78	21.00	-7	1,921	-0.36%
2023/08/28	6	20.55	0	0.00	20.55	6	1,932	0.31%
2023/08/25	1	20.95	5.2	20.94	20.90	-4.2	1,933	-0.22%
2023/08/24	3	20.72	0	0.00	20.60	3	1,925	0.16%
2023/08/23	4.5	20.61	0	0.00	20.60	4.5	1,928	0.23%
2023/08/22	2	20.70	1	20.65	20.70	1	1,949	0.05%
2023/08/18	2	20.88	0	0.00	21.00	2	1,943	0.10%
2023/08/17	23.1	20.44	0	0.00	20.85	23.1	1,924	1.20%
2023/08/16	24.1	21.48	9	21.40	21.25	15.1	1,882	0.80%
2023/08/15	8	22.29	0	0.00	22.25	8	1,837	0.44%
2023/08/14	2	22.58	182	22.74	22.55	-180	1,830	-9.83%	大賣/鉅額交易
2023/08/11	4	23.54	0	0.00	23.55	4	1,820	0.22%
2023/08/10	0	24.10	0	0.00	23.85	0	1,820	0.00%
2023/08/09	1	24.10	2	24.25	24.10	-1	1,815	-0.06%
2023/08/08	2	24.45	1	24.80	24.45	1	1,801	0.06%
2023/08/07	1	24.10	0.3	24.40	24.50	0.7	1,781	0.04%
2023/08/04	5.1	24.30	8.1	24.27	24.30	-3	1,743	-0.17%
2023/08/02	3	24.45	29	24.42	24.30	-26	1,703	-1.53%
2023/08/01	180	23.85	13	23.69	23.60	167	1,583	10.54%	大買/鉅額交易
2023/07/31	1	23.40	14	23.33	23.30	-13	1,573	-0.83%
2023/07/28	1	22.50	1	22.45	22.75	0	1,538	0.00%
2023/07/27	0	0.00	1	22.75	22.55	-1	1,522	-0.07%
2023/07/26	1	22.65	5	22.92	22.90	-4	1,496	-0.27%
2023/07/25	1	22.85	6	22.81	22.85	-5	1,475	-0.34%
2023/07/24	250	22.68	2	22.65	22.50	248	1,450	17.10%	大買/鉅額交易
2023/07/21	233	22.76	0	0.00	22.80	233	1,442	16.15%	大買/鉅額交易
2023/07/20	5	22.50	2	22.70	22.70	3	1,447	0.21%
2023/07/19	4	22.28	1	22.50	22.35	3	1,461	0.21%
2023/07/18	9	22.32	23	22.50	22.20	-14	1,456	-0.96%
2023/07/17	1.1	22.25	0	0.00	22.30	1.1	1,441	0.07%
2023/07/14	1	22.20	1	22.30	22.30	0	1,443	0.00%
2023/07/13	1	22.40	0	0.00	22.30	1	1,447	0.07%
2023/07/12	5.3	22.68	0	0.00	22.60	5.3	1,475	0.36%
2023/07/11	2	23.13	0	0.00	23.10	2	1,450	0.14%
2023/07/10	2	23.15	0.8	23.15	23.10	1.2	1,463	0.08%
2023/07/07	1	23.15	0	0.00	23.15	1	1,469	0.07%
2023/07/06	1	23.90	23	23.89	23.65	-22	1,460	-1.51%
2023/07/05	0	0.00	1	24.70	24.70	-1	1,445	-0.07%
2023/07/04	0	0.00	13.3	24.41	24.50	-13.3	1,469	-0.90%
2023/07/03	35.8	24.01	11	24.05	24.05	24.8	1,458	1.70%
2023/06/29	1.1	23.15	0	0.00	23.15	1.1	1,387	0.08%
2023/06/28	2	23.23	0	0.00	23.20	2	1,419	0.14%
2023/06/27	2	23.30	1	23.40	23.30	1	1,485	0.07%
2023/06/26	1	23.05	7	23.08	23.10	-6	1,484	-0.40%
2023/06/21	9	23.16	1	23.20	23.25	8	1,496	0.53%
2023/06/20	2	23.40	2	23.30	23.40	0	1,517	0.00%
2023/06/19	7	23.69	102	23.50	23.45	-95	1,579	-6.02%	大賣/
2023/06/16	9	23.63	30	23.61	23.80	-21	1,603	-1.31%
2023/06/15	0	0.00	17	23.11	23.20	-17	1,704	-1.00%
2023/06/14	13	23.10	0	0.00	23.10	13	1,935	0.67%
2023/06/13	0	0.00	1	23.10	23.20	-1	1,953	-0.05%
2023/06/12	1	23.05	1	23.05	23.05	0	1,983	0.00%
2023/06/09	1	23.20	17	23.30	23.30	-16	2,003	-0.80%
2023/06/08	5.3	23.26	0	0.00	23.20	5.3	2,026	0.26%
2023/06/07	12	23.46	0	0.00	23.40	12	2,047	0.59%
2023/06/06	5	23.50	11	23.40	23.45	-6	2,044	-0.29%
2023/06/05	5	23.35	2	23.33	23.40	3	2,051	0.15%
2023/06/02	1	22.95	2	23.00	23.00	-1	2,043	-0.05%
2023/06/01	12	22.85	10	22.75	22.80	2	2,054	0.10%
2023/05/31	1	22.95	5.3	22.91	23.00	-4.3	2,069	-0.21%
2023/05/30	3	22.85	0	0.00	22.85	3	2,069	0.14%
2023/05/29	3	22.90	0.2	23.00	22.85	2.9	2,082	0.14%
2023/05/26	5	22.95	2	22.85	22.80	3	2,086	0.14%
2023/05/25	11	23.55	1	23.40	23.30	10	2,069	0.48%
2023/05/24	4	23.65	2	23.80	23.75	2	2,080	0.10%
2023/05/23	0.6	23.65	0	0.00	23.65	0.6	2,096	0.03%
2023/05/22	2	23.65	3	23.70	23.70	-1	2,138	-0.05%
2023/05/19	1	23.65	0	0.00	23.50	1	2,161	0.05%
2023/05/17	13	23.72	2	23.65	23.90	11	2,179	0.50%
2023/05/16	0	0.00	2	23.38	23.20	-2	2,166	-0.09%
2023/05/15	3	22.97	12	22.98	23.00	-9	2,162	-0.42%
2023/05/12	1	23.55	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.55	0	0.00	23.60	1	2,197	0.05%
2023/05/10	2	23.80	0	0.00	23.90	2	2,205	0.09%
2023/05/09	5	23.80	2.1	23.91	23.70	2.9	2,229	0.13%
2023/05/08	2	24.20	1	24.20	24.25	1	2,244	0.04%
2023/05/05	3	24.32	0	0.00	24.45	3	2,280	0.13%
2023/05/04	5	24.67	6	24.64	24.70	-1	2,310	-0.04%
2023/05/03	0	0.00	1	25.25	25.05	-1	2,326	-0.04%
2023/04/26	0	0.00	2	25.03	25.55	-2	2,506	-0.08%
2023/04/25	7	25.36	7	25.60	25.10	0	2,540	0.00%
2023/04/24	4	26.03	1	25.80	25.75	3	2,555	0.12%
2023/04/21	0	0.00	8	25.43	25.40	-8	2,592	-0.31%
2023/04/20	0	0.00	0.6	25.50	25.35	-0.6	2,690	-0.02%
2023/04/18	2	26.05	3	26.10	26.00	-1	2,699	-0.04%
2023/04/17	9	26.06	1	26.00	25.80	8	2,689	0.30%
2023/04/13	0	0.00	2	26.68	26.60	-2	2,636	-0.08%
2023/04/12	1	26.75	0	0.00	26.85	1	2,630	0.04%
2023/04/11	1	26.90	5	26.87	26.90	-4	2,635	-0.15%
2023/04/07	0	0.00	8.1	27.01	27.05	-8.1	2,666	-0.30%
2023/04/06	3	26.78	2	26.85	26.55	1	2,665	0.04%
2023/03/31	2	26.60	1	26.70	26.50	1	2,707	0.04%
2023/03/30	7	26.55	3	26.45	26.45	4	2,832	0.14%
2023/03/29	3	26.53	2	26.53	26.50	1	2,903	0.03%
2023/03/28	5	26.05	14	26.21	26.45	-9	2,953	-0.30%
2023/03/27	2	25.80	3	25.67	25.65	-1	2,956	-0.03%
2023/03/24	5	25.97	3	25.85	25.75	2	3,050	0.07%
2023/03/23	2	26.00	10	26.09	26.10	-8	3,104	-0.26%
2023/03/22	7	26.04	1	26.05	26.05	6	3,135	0.19%
2023/03/21	5	26.72	15	26.83	26.55	-10	3,134	-0.32%
2023/03/20	39	27.10	15	26.94	26.90	24	3,101	0.77%
2023/03/17	2	26.30	10.5	26.43	26.30	-8.5	3,075	-0.28%
2023/03/16	0	0.00	1	24.90	24.90	-1	2,861	-0.03%
2023/03/15	3	25.38	1	25.30	25.10	2	2,865	0.07%
2023/03/14	1	25.10	1	24.90	24.85	0	2,869	0.00%
2023/03/13	1	24.89	1	24.95	24.90	0	2,867	0.00%
2023/03/10	0	0.00	1	25.05	24.80	-1	2,868	-0.03%
2023/03/09	2	24.90	0	0.00	24.90	2	2,919	0.07%
2023/03/08	0	0.00	5	24.80	24.95	-5	3,079	-0.16%
2023/03/06	0	0.00	1	25.05	24.85	-1	3,098	-0.03%
2023/03/03	1	24.35	0	0.00	24.40	1	3,099	0.03%
2023/03/02	3	24.55	3.2	24.61	24.60	-0.2	3,081	-0.01%
2023/03/01	1	24.85	0	0.00	24.75	1	3,075	0.03%
2023/02/24	0	0.00	11	25.09	25.10	-11	3,065	-0.36%
2023/02/23	0	0.00	1	25.20	25.10	-1	3,069	-0.03%
2023/02/22	3	25.12	9	24.92	25.20	-6	3,084	-0.19%
2023/02/21	10	25.03	0	0.00	25.05	10	3,078	0.32%
2023/02/20	8.1	24.68	7	25.11	25.10	1.1	3,082	0.04%
2023/02/17	0.2	24.40	2	24.15	24.40	-1.8	3,049	-0.06%
2023/02/15	5	24.18	1	23.90	23.95	4	3,064	0.13%
2023/02/14	5	24.05	4	24.08	24.10	1	3,060	0.03%
2023/02/13	2	23.90	0	0.00	23.95	2	3,074	0.07%
2023/02/10	1	23.55	1	24.05	23.80	0	3,078	0.00%
2023/02/09	1	24.05	5	24.36	24.05	-4	3,059	-0.13%
2023/02/08	1	24.30	5	24.44	24.30	-4	3,057	-0.13%
2023/02/06	20	24.46	41	24.41	24.60	-21	3,034	-0.69%
2023/02/03	6	24.09	2	24.48	24.35	4	3,004	0.13%
2023/02/02	0	0.00	2.2	24.29	24.30	-2.2	2,963	-0.07%
2023/02/01	1	24.00	4	23.96	23.90	-3	2,926	-0.10%
2023/01/31	2	23.65	2	24.05	23.75	0	2,906	0.00%
2023/01/30	4	23.81	2.2	23.77	23.70	1.8	2,841	0.06%
2023/01/16	200	23.57	2	23.45	23.30	198	2,796	7.08%	大買/鉅額交易
2023/01/13	2	23.13	42	23.15	23.35	-40	2,759	-1.45%
2023/01/12	31	23.34	4	22.95	23.20	27	2,804	0.96%
2023/01/11	34	22.84	7	23.05	23.30	27	2,812	0.96%
2023/01/10	15	22.97	11	22.92	22.85	4	2,796	0.14%
2023/01/09	1	22.30	5	22.37	22.40	-4	2,707	-0.15%
2023/01/06	1	21.95	0	0.00	21.90	1	2,677	0.04%
2023/01/05	1	22.10	1	22.30	22.10	0	2,697	0.00%
2023/01/04	1	22.10	5	22.11	22.05	-4	2,705	-0.15%
2023/01/03	3	22.07	1	22.30	22.10	2	2,712	0.07%
2022/12/30	3	22.18	0	0.00	22.10	3	2,705	0.11%
2022/12/29	1	21.90	5	22.03	22.20	-4	2,693	-0.15%
2022/12/28	0	0.00	3	22.43	22.10	-3	2,682	-0.11%
2022/12/27	6	22.24	38	22.33	22.20	-32	2,646	-1.21%
2022/12/26	3	22.20	81	22.26	22.35	-78	2,630	-2.96%
2022/12/23	6	22.14	2	22.25	22.10	4	2,595	0.15%
2022/12/22	1	21.80	3	21.73	21.75	-2	2,525	-0.08%
2022/12/21	1.2	20.87	5	21.16	20.95	-3.8	2,424	-0.16%
2022/12/20	4	20.81	1	21.45	20.70	3	2,354	0.13%
2022/12/19	9	21.07	2	21.45	21.10	7	2,302	0.30%
2022/12/16	12	21.58	0	0.00	21.50	12	2,245	0.53%
2022/12/15	10	21.74	2	21.83	21.75	8	2,152	0.37%
2022/12/14	202	21.87	3	21.88	21.70	199	2,099	9.48%	大買/鉅額交易
2022/12/13	2	21.25	6	21.47	21.40	-4	2,046	-0.20%
2022/12/12	1	20.70	9	20.65	20.90	-8	1,987	-0.40%
2022/12/09	8	21.34	8	21.38	21.05	0	1,987	0.00%
2022/12/08	5	20.42	0	0.00	20.50	5	1,881	0.27%
2022/12/07	3	20.80	11	20.98	20.75	-8	1,869	-0.43%
2022/12/06	3.2	21.38	0.3	21.55	21.05	2.8	1,862	0.15%
2022/12/05	2	21.90	2.3	21.93	21.80	-0.3	1,835	-0.02%
2022/12/02	3.2	22.00	1	22.00	21.90	2.2	1,826	0.12%
2022/12/01	16	22.19	28	22.23	22.25	-12	1,809	-0.66%
2022/11/30	19	22.21	11	22.26	22.40	8	1,749	0.46%
2022/11/29	0	0.00	1	21.00	20.90	-1	1,582	-0.06%
2022/11/28	0.3	20.55	2	20.80	20.80	-1.7	1,595	-0.11%
2022/11/25	3	20.55	3	20.70	20.50	0	1,582	0.00%
2022/11/24	0	0.00	2.5	20.67	20.55	-2.5	1,569	-0.16%
2022/11/23	1	20.35	0	0.00	20.45	1	1,570	0.06%
2022/11/22	2	20.45	2	20.65	20.45	0	1,584	0.00%
2022/11/21	3	20.32	0	0.00	20.50	3	1,601	0.19%
2022/11/18	21	20.72	3	20.60	20.60	18	1,623	1.11%
2022/11/17	1	20.50	1	20.95	20.80	0	1,711	0.00%
2022/11/16	1	20.70	1	20.70	20.60	0	1,726	0.00%
2022/11/14	2	20.85	3	20.92	21.00	-1	1,752	-0.06%
2022/11/11	5	20.80	7	20.90	20.60	-2	1,726	-0.12%
2022/11/09	0	0.00	3	20.62	20.60	-3	1,789	-0.17%
2022/11/08	0	0.00	2	20.53	20.40	-2	1,799	-0.11%
2022/11/07	0	0.00	1	20.15	20.25	-1	1,819	-0.05%
2022/11/04	14	19.94	1	20.10	20.20	13	1,849	0.70%
2022/11/03	0	0.00	1	20.50	20.30	-1	1,921	-0.05%
2022/11/02	2	20.50	1	20.65	20.45	1	1,963	0.05%
2022/11/01	1	20.55	5	20.45	20.50	-4	2,007	-0.20%
2022/10/31	1	20.25	17	20.44	20.25	-16	2,054	-0.78%
2022/10/26	0	0.00	2	20.55	20.40	-2	2,216	-0.09%
2022/10/25	1.1	20.13	0	0.00	20.10	1.1	2,227	0.05%
2022/10/24	3	20.80	1	20.95	20.60	2	2,234	0.09%
2022/10/21	1	21.15	0	0.00	21.10	1	2,335	0.04%
2022/10/20	13	21.20	2	21.45	21.60	11	2,431	0.45%
2022/10/19	1	21.30	1	21.30	21.05	0	2,400	0.00%
2022/10/18	5.5	20.85	8	20.89	21.00	-2.6	2,409	-0.11%
2022/10/14	0	0.00	2.3	19.89	19.95	-2.3	2,503	-0.09%
2022/10/13	4	19.40	1	19.60	19.15	3	2,579	0.12%
2022/10/11	0	0.00	4	20.10	20.20	-4	2,749	-0.15%
2022/10/07	1	20.55	5	20.55	20.55	-4	2,792	-0.14%
2022/10/05	1	20.75	2	20.88	20.80	-1	2,895	-0.03%
2022/10/04	0	0.00	2	20.73	20.75	-2	2,964	-0.07%
2022/10/03	0	0.00	3	20.40	20.40	-3	2,968	-0.10%
2022/09/30	0	0.00	1	19.65	20.55	-1	2,985	-0.03%
2022/09/29	1	19.95	3	20.10	20.15	-2	3,007	-0.07%
2022/09/28	2	19.78	0.3	20.20	19.70	1.8	3,026	0.06%
2022/09/27	30	20.63	0	0.00	20.75	30	2,998	1.00%
2022/09/26	3	20.58	1	20.65	20.80	2	3,003	0.07%
2022/09/23	4.3	21.68	6	21.85	21.70	-1.7	3,033	-0.06%
2022/09/22	0	0.00	1	22.00	21.95	-1	3,058	-0.03%
2022/09/21	3	22.40	2	22.55	22.10	1	3,066	0.03%
2022/09/20	0	0.00	24	22.72	22.75	-24	3,053	-0.79%
2022/09/19	1	22.65	0	0.00	22.55	1	3,056	0.03%
2022/09/16	3	22.90	0	0.00	22.85	3	3,080	0.10%
2022/09/15	0	0.00	3	23.35	23.20	-3	3,093	-0.10%
2022/09/14	1	22.65	3	22.77	23.00	-2	3,120	-0.06%
2022/09/13	2	23.10	2	23.20	23.15	0	3,142	0.00%
2022/09/08	0.1	22.50	3	22.43	22.85	-2.9	3,175	-0.09%
2022/09/07	1	22.10	0	0.00	22.30	1	3,200	0.03%
2022/09/06	1	22.40	2	22.53	22.60	-1	3,244	-0.03%
2022/09/02	2	23.08	0	0.00	23.05	2	3,277	0.06%
2022/09/01	2	23.48	1	23.35	23.40	1	3,267	0.03%
2022/08/31	0	0.00	1.2	23.76	23.75	-1.2	3,268	-0.04%
2022/08/30	0	0.00	0.1	23.65	23.70	-0.1	3,290	0.00%
2022/08/29	1	23.45	20	23.44	23.45	-19	3,286	-0.58%
2022/08/26	7	24.16	0	0.00	24.15	7	3,283	0.21%
2022/08/25	0	0.00	1.2	23.97	24.15	-1.2	3,271	-0.04%
2022/08/24	23.2	24.31	45	24.59	24.00	-21.9	3,264	-0.67%
2022/08/23	17	23.93	4	23.99	23.65	13	3,179	0.41%
2022/08/22	11.1	24.11	2	24.20	24.10	9.1	3,183	0.29%
2022/08/19	3	23.77	2	23.80	23.85	1	3,164	0.03%
2022/08/18	1	23.50	0	0.00	23.65	1	3,187	0.03%
2022/08/17	1	23.45	0	0.00	23.50	1	3,233	0.03%
2022/08/16	2.3	23.41	3	23.45	23.55	-0.7	3,273	-0.02%
2022/08/12	0	0.00	32	23.70	23.70	-32	3,279	-0.98%
2022/08/11	2	23.63	3	23.73	23.80	-1	3,290	-0.03%
2022/08/10	32	23.45	31	23.40	23.40	1	3,308	0.03%
2022/08/09	3	22.20	5	22.40	22.65	-2	3,300	-0.06%
2022/08/08	2	21.90	5	21.89	22.00	-3	3,300	-0.09%
2022/08/05	1	21.20	0	0.00	21.30	1	3,297	0.03%
2022/08/04	8	21.24	5	21.27	21.25	3	3,337	0.09%
2022/08/03	9	22.02	1	21.90	22.00	8	3,357	0.24%
2022/08/02	2	22.40	0	0.00	22.35	2	3,461	0.06%
2022/08/01	17	22.73	1	22.75	22.75	16	3,702	0.43%
2022/07/29	3	22.82	1	22.90	22.85	2	3,934	0.05%
2022/07/28	3	22.83	1	22.95	22.75	2	3,928	0.05%
2022/07/27	5	24.75	7	24.91	24.80	-2	3,814	-0.05%
2022/07/26	6	25.40	0.1	25.35	25.15	5.9	3,718	0.16%
2022/07/25	5	25.31	1	25.35	25.35	4	3,706	0.11%
2022/07/22	7	25.17	0	0.00	25.10	7	3,773	0.19%
2022/07/21	3	25.67	0	0.00	25.70	3	3,762	0.08%
2022/07/20	6	25.87	5	25.99	25.85	1	3,744	0.03%
2022/07/19	10	25.81	2	25.93	25.95	8	3,734	0.21%
2022/07/18	2	24.50	1	25.35	25.35	1	3,722	0.03%
2022/07/15	6	24.70	4	24.68	24.85	2	3,697	0.05%
2022/07/14	8	23.85	2	24.20	24.35	6	3,677	0.16%
2022/07/13	1	23.60	3	23.83	23.60	-2	3,661	-0.05%
2022/07/12	4	22.79	0	0.00	22.40	4	3,630	0.11%
2022/07/11	1	23.95	4	23.96	23.95	-3	3,584	-0.08%
2022/07/08	2	24.25	2	24.55	24.25	0	3,605	0.00%
2022/07/07	1	23.30	5	23.88	24.10	-4	3,651	-0.11%
2022/07/06	3	23.67	19	23.80	23.60	-16	3,705	-0.43%
2022/07/05	1	24.20	2	24.35	24.35	-1	3,743	-0.03%
2022/07/04	1	23.80	1	23.70	23.75	0	3,766	0.00%
2022/07/01	2	23.93	3	23.70	23.70	-1	3,809	-0.03%
2022/06/30	1.2	24.78	0	0.00	24.75	1.2	3,803	0.03%
2022/06/29	1	25.35	3.1	25.55	25.15	-2.1	3,799	-0.06%
2022/06/28	4.1	25.77	0	0.00	25.70	4.1	3,826	0.11%
2022/06/27	0	0.00	3	25.93	25.95	-3	3,883	-0.08%
2022/06/24	0	0.00	1	25.30	25.30	-1	3,909	-0.03%
2022/06/23	1	24.80	0	0.00	24.55	1	3,954	0.03%
2022/06/22	4	24.80	1	24.65	24.55	3	4,065	0.07%
2022/06/21	1	24.85	3	25.22	25.25	-2	4,104	-0.05%
2022/06/20	12.5	25.38	4	25.16	24.60	8.5	4,131	0.21%
2022/06/17	2	25.53	7	25.40	25.50	-5	4,187	-0.12%
2022/06/16	4	26.01	0	0.00	25.90	4	4,297	0.09%
2022/06/15	1	26.35	3	26.42	26.55	-2	4,330	-0.05%
2022/06/14	1	25.50	1	25.80	25.80	0	4,349	0.00%
2022/06/13	3	25.77	2	26.05	25.90	1	4,398	0.02%
2022/06/10	1.7	26.26	4	26.19	26.30	-2.3	4,424	-0.05%
2022/06/08	4.1	26.21	1	26.35	26.30	3.1	4,600	0.07%
2022/06/07	0.1	26.00	0	0.00	26.00	0.1	4,654	0.00%
2022/06/06	3	26.05	4	26.00	26.00	-1	4,776	-0.02%
2022/06/02	3	25.65	0	0.00	25.65	3	4,916	0.06%
2022/06/01	4.6	25.89	1	26.05	25.75	3.6	5,046	0.07%
2022/05/31	22.3	25.76	1	25.80	25.50	21.3	5,219	0.41%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/27	2	25.35	4	25.43	25.30	-2	6,241	-0.03%
2022/05/26	3	25.37	0	0.00	25.25	3	6,344	0.05%
2022/05/25	0	0.00	3	25.43	25.65	-3	6,354	-0.05%
2022/05/24	6	25.14	0	0.00	24.90	6	6,374	0.09%
2022/05/23	6	25.60	2	25.60	25.50	4	6,346	0.06%
2022/05/20	2	26.18	2.2	26.13	26.15	-0.2	6,359	0.00%
2022/05/19	3	25.73	3	25.80	26.05	0	6,390	0.00%
2022/05/18	6	25.81	5.6	25.88	26.00	0.4	6,387	0.01%
2022/05/17	6	25.46	6	25.39	25.35	0	6,376	0.00%
2022/05/16	3.1	24.59	2	24.68	24.65	1.1	6,344	0.02%
2022/05/13	3.1	24.00	2	24.00	24.00	1.1	6,361	0.02%
2022/05/12	3.3	23.48	9.6	23.53	23.50	-6.3	6,452	-0.10%
2022/05/11	5	23.83	2	23.88	23.90	3	6,429	0.05%
2022/05/10	23	24.14	20	23.95	24.45	3	6,381	0.05%
2022/05/09	26	25.34	19.3	25.65	24.55	6.7	6,286	0.11%
2022/05/06	34.2	27.05	10	26.99	27.05	24.2	6,097	0.40%
2022/05/05	3	29.20	1	29.25	29.00	2	5,944	0.03%
2022/05/03	1	28.65	0	0.00	28.75	1	6,064	0.02%
2022/04/29	0	0.00	9	29.07	28.95	-9	6,120	-0.15%
2022/04/28	2	29.08	14	28.49	28.95	-12	6,169	-0.19%
2022/04/27	11	27.64	1	27.70	27.70	10	6,091	0.16%
2022/04/26	5	28.44	2	28.55	28.40	3	6,176	0.05%
2022/04/25	18	29.00	2.4	29.10	28.75	15.6	6,183	0.25%
2022/04/22	33.4	29.68	34	29.53	29.85	-0.6	6,157	-0.01%
2022/04/21	4.2	29.26	11	29.17	29.45	-6.8	6,161	-0.11%
2022/04/20	4	28.60	0	0.00	28.65	4	6,124	0.07%
2022/04/19	0	0.00	1	28.80	28.75	-1	6,147	-0.02%
2022/04/18	2.1	28.48	0	0.00	28.40	2.1	6,317	0.03%
2022/04/15	6.2	29.05	0	0.00	28.95	6.2	6,379	0.10%
2022/04/14	2.2	28.91	1	28.90	28.95	1.2	6,809	0.02%
2022/04/13	14.5	28.62	3	28.67	28.80	11.5	6,888	0.17%
2022/04/12	7	28.01	68	27.84	27.80	-61	6,890	-0.89%
2022/04/11	6	28.44	0	0.00	28.30	6	6,869	0.09%
2022/04/08	3	29.05	1	29.35	29.15	2	6,842	0.03%
2022/04/07	5.2	29.49	7	29.50	29.05	-1.8	6,870	-0.03%
2022/04/06	6	29.72	0	0.00	29.65	6	6,909	0.09%
2022/04/01	4	29.80	5	29.82	30.00	-1	6,930	-0.01%
2022/03/31	1	30.05	3	30.20	30.10	-2	6,932	-0.03%
2022/03/30	6	30.08	0	0.00	30.00	6	6,948	0.09%
2022/03/29	1	29.90	26	30.09	29.85	-25	6,917	-0.36%
2022/03/28	9	30.00	16	29.78	30.20	-7	6,913	-0.10%
2022/03/25	14	30.56	7	30.51	30.40	7	6,893	0.10%
2022/03/24	1	30.10	0	0.00	30.20	1	6,796	0.01%
2022/03/23	0	0.00	16	30.12	30.20	-16	6,799	-0.24%
2022/03/22	3	30.07	8.5	30.19	30.20	-5.5	6,782	-0.08%
2022/03/21	12	29.61	6	29.78	29.95	6	6,717	0.09%
2022/03/18	4	29.05	7.3	29.22	29.00	-3.3	6,681	-0.05%
2022/03/17	10.2	28.62	3	28.85	28.90	7.2	6,660	0.11%
2022/03/16	17.2	28.47	4	28.40	28.20	13.2	6,651	0.20%
2022/03/15	4.3	28.56	3	28.40	28.40	1.3	6,657	0.02%
2022/03/14	0	0.00	3	28.78	28.85	-3	6,692	-0.04%
2022/03/11	18	28.92	2	29.05	28.55	16	6,705	0.24%
2022/03/10	2	28.50	16	28.68	28.50	-14	6,602	-0.21%
2022/03/09	7	27.91	7	28.01	28.00	0	6,603	0.00%
2022/03/08	10	28.63	15	28.42	28.05	-5	6,583	-0.08%
2022/03/07	6	29.95	6	29.93	29.65	0	6,537	0.00%
2022/03/04	27.4	30.73	15	30.81	30.50	12.4	6,564	0.19%
2022/03/03	47	31.62	59	31.75	31.45	-12	6,548	-0.18%
2022/03/02	30	30.52	56	30.69	31.05	-26	6,038	-0.43%
2022/03/01	17	29.70	5	29.39	29.70	12	5,686	0.21%
2022/02/25	3	28.52	0	0.00	28.40	3	5,692	0.05%
2022/02/24	4.3	28.68	16	28.44	28.45	-11.7	5,737	-0.20%
2022/02/23	1	29.40	1	29.40	29.30	0	5,798	0.00%
2022/02/22	2	29.45	9	29.76	29.10	-7	5,841	-0.12%
2022/02/21	7	29.76	20	29.55	29.75	-13	5,842	-0.22%
2022/02/18	2	29.10	3	29.23	29.35	-1	5,858	-0.02%
2022/02/17	0	0.00	1	28.95	29.00	-1	6,010	-0.02%
2022/02/16	0	0.00	5	29.04	29.00	-5	6,077	-0.08%
2022/02/15	3	28.92	2	29.05	29.00	1	6,105	0.02%
2022/02/14	20	29.60	9	29.73	29.20	11	6,166	0.18%
2022/02/11	21	29.63	2	29.45	29.20	19	6,342	0.30%
2022/02/10	19	29.47	0	0.00	29.45	19	6,355	0.30%
2022/02/09	19.3	29.38	2	29.35	29.45	17.3	6,392	0.27%
2022/02/08	17.1	29.14	1	28.95	29.20	16.1	6,392	0.25%
2022/02/07	1	27.80	3	27.98	28.75	-2	6,372	-0.03%
2022/01/26	4	27.64	3	27.62	27.55	1	6,377	0.02%
2022/01/25	4	27.24	6	27.69	27.20	-2	6,429	-0.03%
2022/01/24	4	27.54	1	27.80	27.85	3	6,458	0.05%
2022/01/21	25.1	28.46	0	0.00	28.10	25.1	6,530	0.38%
2022/01/20	0.1	28.80	20	28.80	28.60	-19.9	6,595	-0.30%
2022/01/19	10	28.82	6	29.23	28.65	4	6,694	0.06%
2022/01/18	13	28.92	1	28.70	28.70	12	6,689	0.18%
2022/01/17	3	28.70	500	28.54	28.90	-497	6,772	-7.34%	大賣/鉅額交易
2022/01/14	9	28.73	506.6	28.83	28.75	-497.6	6,950	-7.16%	大賣/鉅額交易
2022/01/13	9	29.39	2	29.40	29.35	7	7,102	0.10%
2022/01/12	3.5	29.21	9.7	29.12	29.10	-6.2	7,191	-0.09%
2022/01/11	17.1	29.54	16	29.63	29.30	1.1	7,293	0.02%
2022/01/10	43.5	30.20	23	30.24	30.20	20.5	7,483	0.27%
2022/01/07	41	31.71	63	31.48	30.80	-22	7,688	-0.29%
2022/01/06	21	30.32	1	30.30	30.25	20	7,697	0.26%
2022/01/05	14	30.60	6	30.73	30.60	8	8,095	0.10%
2022/01/04	3	30.87	0	0.00	30.85	3	8,689	0.03%
2022/01/03	23.7	31.24	0	0.00	31.20	23.7	9,127	0.26%
2021/12/30	6	31.63	0	0.00	31.55	6	9,556	0.06%
2021/12/29	1	31.55	21	31.57	31.90	-20	10,138	-0.20%
2021/12/28	1	31.30	5	31.29	31.35	-4	10,712	-0.04%
2021/12/27	22	31.05	4	31.15	31.00	18	11,127	0.16%
2021/12/24	3	31.33	6	31.29	31.20	-3	11,950	-0.03%
2021/12/23	0	0.00	2	31.15	31.25	-2	12,855	-0.02%
2021/12/22	0.3	31.30	1	31.35	31.05	-0.7	14,973	0.00%
2021/12/21	3	30.65	1	31.05	31.05	2	16,225	0.01%
2021/12/20	6	31.13	5	31.10	31.00	1	17,505	0.01%
2021/12/17	1	30.95	2	31.00	30.80	-1	18,740	-0.01%
2021/12/16	2.2	30.97	5	30.95	30.90	-2.9	19,854	-0.01%
2021/12/15	0	0.00	3	30.93	31.05	-3	20,506	-0.01%
2021/12/14	10	31.56	5	31.47	31.10	5	21,861	0.02%
2021/12/13	1	31.60	3	31.65	31.45	-2	23,383	-0.01%
2021/12/10	9	31.59	4	31.75	31.50	5	23,910	0.02%
2021/12/09	3	32.02	0	0.00	32.05	3	24,007	0.01%
2021/12/08	7	32.45	3	32.45	32.45	4	24,107	0.02%
2021/12/07	3	32.12	2	32.13	32.10	1	24,142	0.00%
2021/12/06	9	31.60	9.1	31.62	31.65	-0.1	24,095	0.00%
2021/12/03	4.3	31.91	24.5	31.91	31.85	-20.2	24,149	-0.08%
2021/12/02	25	31.33	7	31.44	31.35	18	24,161	0.07%
2021/12/01	6.4	31.63	6	31.77	31.95	0.4	24,094	0.00%
2021/11/30	7.4	31.49	10	31.44	31.40	-2.6	24,052	-0.01%
2021/11/29	12.3	31.75	7	31.59	31.90	5.3	23,964	0.02%
2021/11/26	3	33.28	11	33.23	33.40	-8	23,829	-0.03%
2021/11/25	11	33.11	2	33.10	33.05	9	23,805	0.04%
2021/11/24	2.1	33.15	2	33.23	33.55	0.1	23,765	0.00%
2021/11/23	6	32.64	1	32.45	32.35	5	23,794	0.02%
2021/11/22	7.4	32.48	1	32.45	32.70	6.4	23,762	0.03%
2021/11/19	4.1	33.16	6	33.12	33.00	-1.9	23,672	-0.01%
2021/11/18	6	33.02	10.1	33.08	33.00	-4.1	23,677	-0.02%
2021/11/17	4.1	33.24	110	33.15	33.35	-105.9	23,672	-0.45%	大賣/鉅額交易
2021/11/16	34.2	33.17	25	33.41	33.00	9.2	23,674	0.04%
2021/11/15	11.1	34.09	9.3	34.12	33.95	1.8	23,540	0.01%
2021/11/12	7	34.57	6	34.70	34.80	1	23,513	0.00%
2021/11/11	33	34.89	19	34.96	34.70	14	23,516	0.06%
2021/11/10	18.2	35.64	114.2	35.79	35.35	-96	23,511	-0.41%	大賣/
2021/11/09	6.5	34.43	4	34.53	34.55	2.5	23,255	0.01%
2021/11/08	8	34.48	5	34.58	34.35	3	23,225	0.01%
2021/11/05	6	34.17	8	34.16	34.20	-2	23,213	-0.01%
2021/11/04	72.3	34.23	1	34.00	34.00	71.3	23,204	0.31%
2021/11/03	9.1	34.36	6	34.49	34.40	3.1	23,181	0.01%
2021/11/02	10.2	34.06	4	34.24	33.75	6.2	23,168	0.03%
2021/11/01	2	34.20	3	34.45	34.45	-1	23,137	0.00%
2021/10/29	8.7	34.32	4	34.43	34.40	4.7	23,112	0.02%
2021/10/28	14.2	34.72	7.3	34.73	34.60	6.9	23,013	0.03%
2021/10/27	9.1	35.14	10.3	35.33	35.40	-1.2	22,954	-0.01%
2021/10/26	17.2	35.88	41	35.63	35.40	-23.8	22,876	-0.10%
2021/10/25	19	36.21	8.1	36.14	36.25	10.9	22,792	0.05%
2021/10/22	22	36.14	17.4	36.50	36.00	4.6	22,749	0.02%
2021/10/21	5	37.72	8	37.62	37.45	-3	22,630	-0.01%
2021/10/20	2	37.03	6	37.16	37.00	-4	22,522	-0.02%
2021/10/19	8	37.21	7	37.31	37.35	1	22,571	0.00%
2021/10/18	20	37.58	16	38.10	37.80	4	22,550	0.02%
2021/10/15	43	36.31	48	36.55	36.85	-5	22,358	-0.02%
2021/10/14	61	36.15	35	36.13	35.90	26	22,261	0.12%
2021/10/13	67.4	38.58	56	38.70	37.70	11.4	21,920	0.05%
2021/10/12	49	39.02	45	38.73	38.00	4	21,540	0.02%
2021/10/08	37	38.73	38.2	38.62	38.70	-1.2	21,009	-0.01%
2021/10/07	33	37.85	25.6	38.09	38.60	7.5	20,791	0.04%
2021/10/06	72	37.90	46	37.96	37.05	26	20,704	0.13%
2021/10/05	62	36.65	79	36.42	37.80	-17	20,263	-0.08%
2021/10/04	42.2	36.82	68.1	36.45	35.75	-25.9	19,806	-0.13%
2021/10/01	143	37.80	164.5	37.79	36.85	-21.5	19,614	-0.11%	大買/大賣/
2021/09/30	110.1	38.97	101.3	38.87	37.70	8.8	19,341	0.05%	大買/大賣/
2021/09/29	353.6	41.45	312.1	40.98	39.90	41.5	18,976	0.22%	大買/大賣/
2021/09/28	97.3	40.36	153.5	40.64	41.20	-56.2	17,900	-0.31%	大賣/
2021/09/27	313.1	40.24	343.4	40.20	39.70	-30.3	20,273	-0.15%	大買/大賣/
2021/09/24	235	38.72	211.6	38.78	38.95	23.5	20,095	0.12%	大買/大賣/
2021/09/23	91	37.60	114.7	37.56	37.90	-23.7	19,214	-0.12%	大賣/
2021/09/22	23.2	36.06	76.2	35.98	36.45	-53	18,579	-0.29%
2021/09/17	293	36.59	291.2	36.54	35.65	1.8	18,086	0.01%	大買/大賣/
2021/09/16	126.1	36.52	127.9	36.47	37.15	-1.8	16,909	-0.01%	大買/大賣/
2021/09/15	52	34.87	93	34.53	34.00	-41	15,636	-0.26%
2021/09/14	12.2	33.85	13.3	33.82	34.00	-1.1	15,398	-0.01%
2021/09/13	11	33.97	10.5	33.96	34.00	0.5	15,526	0.00%
2021/09/10	0	0.00	6	32.94	33.10	-6	15,655	-0.04%
2021/09/09	1	31.80	2.5	31.94	32.00	-1.5	15,754	-0.01%
2021/09/08	15.3	32.41	20	31.84	31.60	-4.7	15,992	-0.03%
2021/09/07	2.5	32.54	2	32.70	32.95	0.5	16,689	0.00%
2021/09/06	5	31.91	6.3	31.95	31.80	-1.3	16,738	-0.01%
2021/09/03	7	32.37	2	32.30	32.35	5	16,864	0.03%
2021/09/02	5.3	32.18	1	32.15	32.00	4.3	17,089	0.03%
2021/09/01	11	32.76	0	0.00	32.65	11	17,361	0.06%
2021/08/31	3.2	33.04	4	32.90	32.95	-0.9	17,576	0.00%
2021/08/30	1	32.75	9	32.67	32.55	-8	17,926	-0.04%
2021/08/27	10.2	32.61	24	32.68	32.75	-13.8	18,213	-0.08%
2021/08/26	4	31.55	1	31.75	31.70	3	19,025	0.02%
2021/08/25	2	31.68	5	31.52	31.35	-3	20,738	-0.01%
2021/08/24	5	31.26	0.1	31.00	31.15	4.9	21,035	0.02%
2021/08/23	0	0.00	3	30.87	30.85	-3	21,719	-0.01%
2021/08/20	8	29.86	9	29.91	30.05	-1	22,028	0.00%
2021/08/19	2	30.88	7	30.90	30.55	-5	22,234	-0.02%
2021/08/18	1.2	30.91	7.1	30.27	31.25	-5.9	22,947	-0.03%
2021/08/17	3.1	30.63	16	30.75	30.15	-12.9	23,073	-0.06%
2021/08/16	13	30.77	20	30.80	30.50	-7	23,202	-0.03%
2021/08/13	14	32.54	3	32.47	32.10	11	23,247	0.05%
2021/08/12	0	0.00	18	33.13	33.30	-18	23,400	-0.08%
2021/08/11	2	32.65	3	32.72	32.50	-1	23,721	0.00%
2021/08/10	3	33.23	11	33.30	33.25	-8	23,915	-0.03%
2021/08/09	3	33.68	2	33.85	33.70	1	24,186	0.00%
2021/08/06	56	34.22	16	34.00	33.85	40	24,524	0.16%
2021/08/05	9	33.75	4	33.98	33.70	5	24,927	0.02%
2021/08/04	112	34.08	10	34.17	34.00	102	25,165	0.41%	大買/鉅額交易
2021/08/03	3	33.48	1	33.55	33.50	2	25,522	0.01%
2021/08/02	94	32.85	11	33.72	33.75	83	25,844	0.32%
2021/07/30	19	32.94	4	32.66	32.75	15	26,439	0.06%
2021/07/29	9	32.36	0	0.00	32.75	9	26,948	0.03%
2021/07/28	11	32.18	8.2	31.65	32.10	2.9	27,428	0.01%
2021/07/27	8.8	32.90	8.1	32.98	32.65	0.7	28,122	0.00%
2021/07/26	23	34.46	8.3	34.44	34.25	14.8	29,395	0.05%
2021/07/23	14	34.65	18	34.74	34.95	-4	30,292	-0.01%
2021/07/22	7.1	34.17	9	34.19	33.55	-2	30,733	-0.01%
2021/07/21	25.5	34.16	18.1	34.01	33.90	7.4	31,155	0.02%
2021/07/20	17.6	35.23	8	35.08	34.80	9.6	31,290	0.03%
2021/07/19	5	35.82	16.1	35.77	36.50	-11.1	31,526	-0.04%
2021/07/16	10	36.01	25	36.01	36.10	-15	32,416	-0.05%
2021/07/15	26.1	35.77	8.7	35.71	36.25	17.4	33,050	0.05%
2021/07/14	106.3	35.10	16.3	34.50	35.05	90	34,334	0.26%	大買/
2021/07/13	35	35.65	35.1	35.54	35.00	-0.1	34,887	0.00%
2021/07/12	28	36.92	19	36.88	36.55	9	35,710	0.03%
2021/07/09	29	37.30	15	37.33	37.00	14	36,360	0.04%
2021/07/08	33.5	37.65	47.5	37.61	37.45	-14	36,740	-0.04%
2021/07/07	72.4	37.95	130	37.94	37.70	-57.6	37,114	-0.16%	大賣/
2021/07/06	88	39.19	69.5	39.39	39.60	18.5	36,992	0.05%
2021/07/05	240.8	39.57	95	39.36	39.10	145.8	36,582	0.40%	大買/鉅額交易
2021/07/02	212.4	41.67	320.3	42.70	38.00	-107.9	35,624	-0.30%	大買/大賣/鉅額交易
2021/07/01	74.2	39.55	158.1	40.38	40.80	-83.9	32,131	-0.26%	大賣/
2021/06/30	141.1	36.71	40	36.63	37.10	101.1	31,205	0.32%	大買/鉅額交易
2021/06/29	25.4	36.63	26	37.00	36.30	-0.6	30,938	0.00%
2021/06/28	7.5	36.23	20.4	36.20	36.40	-12.9	30,515	-0.04%
2021/06/25	17.1	35.91	4	36.34	35.90	13.1	30,451	0.04%
2021/06/24	72	36.06	13	35.80	36.30	59	30,419	0.19%
2021/06/23	16	35.94	27	35.75	35.55	-11	30,216	-0.04%
2021/06/22	21.2	35.02	54	35.05	35.00	-32.8	29,952	-0.11%
2021/06/21	21	34.24	38.8	34.28	34.10	-17.8	29,728	-0.06%
2021/06/18	22	36.03	36	36.12	35.80	-14	29,486	-0.05%
2021/06/17	9.5	36.72	10	36.65	36.85	-0.5	29,354	0.00%
2021/06/16	124.2	37.12	88	36.82	36.30	36.2	29,221	0.12%	大買/
2021/06/15	25.8	35.78	41	35.68	35.85	-15.2	28,506	-0.05%
2021/06/11	29	35.85	3	35.62	35.75	26	28,550	0.09%
2021/06/10	189.1	35.28	528	35.04	35.95	-338.9	28,699	-1.18%	大買/大賣/鉅額交易
2021/06/09	26	36.98	30.1	37.11	36.25	-4.1	28,751	-0.01%
2021/06/08	48.8	37.38	16.5	37.36	37.20	32.3	28,929	0.11%
2021/06/07	53	38.12	56.7	37.64	38.15	-3.7	29,315	-0.01%
2021/06/04	24.8	38.48	14	38.50	38.25	10.8	29,199	0.04%
2021/06/03	133.9	39.11	86	39.06	39.00	47.9	29,262	0.16%	大買/
2021/06/02	610.6	39.68	118.1	39.14	37.70	492.5	28,922	1.70%	大買/大賣/鉅額交易
2021/06/01	32.5	36.11	7.2	36.17	36.50	25.3	27,258	0.09%
2021/05/31	52.5	36.46	81.2	36.58	36.30	-28.7	27,050	-0.11%
2021/05/28	83	34.17	55.2	34.41	34.20	27.8	26,387	0.11%
2021/05/27	19	33.46	9.3	33.22	33.05	9.7	26,125	0.04%
2021/05/26	126	34.33	65	33.89	33.70	61	25,938	0.24%	大買/
2021/05/25	9	33.29	12.2	34.39	34.45	-3.2	25,343	-0.01%
2021/05/24	39	31.54	41	31.68	31.35	-2	25,296	-0.01%
2021/05/21	12.2	30.97	29	31.26	31.55	-16.8	25,265	-0.07%
2021/05/20	131.2	31.43	7	31.15	30.40	124.2	25,212	0.49%	大買/鉅額交易
2021/05/19	79.8	31.54	48	31.14	31.60	31.8	25,136	0.13%
2021/05/18	31.1	30.41	35.4	30.52	30.90	-4.4	24,986	-0.02%
2021/05/17	17	28.91	56.1	28.59	28.10	-39.1	24,875	-0.16%
2021/05/14	74	31.26	83	31.13	31.20	-9	24,620	-0.04%
2021/05/13	43	28.62	171.4	28.21	29.80	-128.4	24,303	-0.53%	大賣/鉅額交易
2021/05/12	27	30.79	37.5	31.50	30.50	-10.5	23,917	-0.04%
2021/05/11	50.9	34.93	38.4	34.07	33.85	12.5	23,736	0.05%
2021/05/10	38.4	36.17	31.2	36.38	36.25	7.2	23,436	0.03%
2021/05/07	150	35.65	131.4	35.98	36.10	18.6	23,217	0.08%	大買/大賣/
2021/05/06	49.5	37.43	31.8	37.48	37.00	17.7	22,688	0.08%
2021/05/05	41.3	36.43	72.2	36.16	35.90	-31	22,513	-0.14%
2021/05/04	67.3	36.53	28.6	37.52	35.10	38.7	22,098	0.17%
2021/05/03	166.6	40.55	83.3	40.83	39.00	83.4	21,523	0.39%	大買/
2021/04/29	42.2	38.68	46.2	39.36	41.35	-4.1	20,315	-0.02%
2021/04/28	147.3	37.78	33	38.07	37.60	114.3	19,398	0.59%	大買/鉅額交易
2021/04/27	37.8	36.30	26.1	36.26	37.15	11.7	19,018	0.06%
2021/04/26	48.2	36.91	24	37.20	37.40	24.2	18,623	0.13%
2021/04/23	51	35.62	70.1	34.89	36.05	-19.1	18,461	-0.10%
2021/04/22	70.5	38.27	1,260	38.88	36.40	-1,189.6	18,361	-6.48%	大賣/鉅額交易
2021/04/21	64.4	37.37	79.1	37.50	37.20	-14.8	17,484	-0.08%
2021/04/20	753.7	37.01	78	37.28	37.15	675.7	16,836	4.01%	大買/鉅額交易
2021/04/19	297.1	37.95	67.1	38.38	38.75	230	15,642	1.47%	大買/鉅額交易
2021/04/16	613	34.58	29	34.38	35.25	584	14,910	3.92%	大買/鉅額交易
2021/04/15	26	31.40	37	31.50	32.05	-11	13,874	-0.08%
2021/04/14	42	29.42	38.1	29.93	29.15	3.9	13,338	0.03%
2021/04/13	32	28.89	31	28.78	28.80	1	12,951	0.01%
2021/04/12	20.2	28.51	90	28.56	28.75	-69.8	12,421	-0.56%
2021/04/09	11.2	26.18	9	25.93	26.15	2.2	12,234	0.02%
2021/04/08	4	25.68	44	25.62	25.65	-40	12,313	-0.32%
2021/04/07	25	25.94	35	25.81	25.85	-10	12,564	-0.08%
2021/04/06	63	26.58	61.5	26.66	26.40	1.5	12,562	0.01%
2021/04/01	9.1	25.46	9	25.61	25.60	0.1	12,538	0.00%
2021/03/31	5	25.13	8	25.34	25.50	-3	12,650	-0.02%
2021/03/30	5	25.12	4	25.13	25.20	1	12,840	0.01%
2021/03/29	15	24.92	24	24.85	24.95	-9	13,816	-0.07%
2021/03/26	2	24.33	15	24.39	24.65	-13	15,252	-0.09%
2021/03/25	1	24.00	1	24.10	24.00	0	15,354	0.00%
2021/03/24	2	23.73	6.1	23.98	24.10	-4.1	15,359	-0.03%
2021/03/23	1	23.85	5	24.01	23.80	-4	15,387	-0.03%
2021/03/22	2.2	23.98	3	24.12	24.15	-0.8	15,412	-0.01%
2021/03/19	10.8	23.84	12	23.85	23.95	-1.2	15,544	-0.01%
2021/03/18	3	24.27	0	0.00	24.20	3	15,626	0.02%
2021/03/17	18	24.41	18.6	24.35	24.15	-0.6	15,673	0.00%
2021/03/16	67.1	24.90	15	25.08	24.60	52.1	15,624	0.33%
2021/03/15	19	25.43	19.5	25.47	25.80	-0.5	15,413	0.00%
2021/03/12	27	24.81	53	24.99	25.30	-26	15,193	-0.17%
2021/03/11	167.4	24.10	62.1	24.04	24.45	105.3	15,074	0.70%	大買/鉅額交易
2021/03/10	7	23.13	19	23.02	23.30	-12	14,761	-0.08%
2021/03/09	45.3	22.70	24.2	22.72	22.70	21.1	14,550	0.14%
2021/03/08	34.2	23.03	26	22.92	23.25	8.2	14,315	0.06%
2021/03/05	10	22.00	95	22.14	21.70	-85	13,831	-0.61%
2021/03/04	2	21.95	16	22.29	22.25	-14	13,912	-0.10%
2021/03/03	56.8	21.81	4	21.95	22.15	52.8	14,011	0.38%
2021/03/02	12	22.01	1	21.90	21.65	11	14,023	0.08%
2021/02/26	12	21.95	2	22.00	22.15	10	14,132	0.07%
2021/02/25	6	22.13	110.1	22.02	22.30	-104.1	14,487	-0.72%	大賣/鉅額交易
2021/02/24	17.1	22.10	17	21.96	21.65	0.1	14,774	0.00%
2021/02/23	4	22.36	13.6	22.20	22.25	-9.6	14,872	-0.06%
2021/02/22	10	21.96	16	21.85	21.90	-6	14,791	-0.04%
2021/02/19	7	21.82	19	21.81	21.90	-12	14,809	-0.08%
2021/02/18	7	21.76	30	21.77	21.75	-23	14,865	-0.15%
2021/02/17	308	21.38	18	21.28	21.50	290	15,052	1.93%	大買/鉅額交易
2021/02/05	3	20.68	6	20.80	20.70	-3	15,126	-0.02%
2021/02/04	8.3	21.02	8	20.89	20.80	0.3	15,431	0.00%
2021/02/03	13.1	20.97	5.6	20.91	21.05	7.5	15,936	0.05%
2021/02/02	17.1	20.75	40	20.84	20.95	-22.9	16,066	-0.14%
2021/02/01	18	19.81	9	20.12	20.40	9	16,283	0.06%
2021/01/29	37.2	20.39	4	20.09	20.10	33.2	16,551	0.20%
2021/01/28	8	20.53	5.5	20.65	20.65	2.5	16,527	0.02%
2021/01/27	5	20.67	54.3	20.71	20.60	-49.3	16,551	-0.30%
2021/01/26	20	19.72	7	19.74	19.75	13	16,437	0.08%
2021/01/25	27	19.92	4	20.06	20.15	23	16,467	0.14%
2021/01/22	32	18.95	12.2	19.12	19.30	19.9	16,400	0.12%
2021/01/21	33	19.01	8	18.73	18.70	25	16,443	0.15%
2021/01/20	28	18.97	58.3	18.71	18.65	-30.3	16,679	-0.18%
2021/01/19	16	19.90	10	19.73	19.70	6	16,937	0.04%
2021/01/18	21	19.92	17.2	20.00	20.00	3.8	17,350	0.02%
2021/01/15	39.4	20.43	30.1	20.45	20.70	9.3	17,316	0.05%
2021/01/14	24	21.36	7	21.40	21.20	17	17,192	0.10%
2021/01/13	5.2	21.56	8	21.67	21.70	-2.8	17,145	-0.02%
2021/01/12	14	21.74	3	21.73	21.50	11	17,124	0.06%
2021/01/11	8	22.35	3	22.42	22.35	5	16,962	0.03%
2021/01/08	10	22.35	1.1	22.45	22.25	9	17,133	0.05%
2021/01/07	13	22.77	20	22.82	22.60	-7	17,083	-0.04%
2021/01/06	64.2	22.54	10	22.47	22.05	54.2	16,947	0.32%
2021/01/05	9.1	22.71	4.5	22.75	22.70	4.6	17,181	0.03%
2021/01/04	40	22.84	13	22.89	22.95	27	17,103	0.16%
2020/12/31	20.1	22.32	11.2	22.55	22.60	8.9	16,890	0.05%
2020/12/30	380	22.85	59	22.21	22.15	321	16,704	1.92%	大買/鉅額交易
2020/12/29	6	21.93	14	22.05	21.95	-8	16,457	-0.05%
2020/12/28	22	21.95	10	21.90	22.00	12	16,379	0.07%
2020/12/25	44	21.88	23.1	21.92	21.90	21	16,215	0.13%
2020/12/24	12.2	21.47	22	21.77	21.90	-9.9	16,067	-0.06%
2020/12/23	139.3	22.17	62	22.46	21.00	77.3	15,843	0.49%	大買/
2020/12/22	73.1	22.04	95.1	22.37	21.45	-22	15,000	-0.15%
2020/12/21	4	20.41	49	20.44	20.75	-45	13,652	-0.33%
2020/12/18	15	20.27	21	20.33	20.30	-6	13,650	-0.04%
2020/12/17	13.5	20.55	7	20.40	20.40	6.5	13,776	0.05%
2020/12/16	0	0.00	12.1	20.57	20.65	-12.1	13,962	-0.09%
2020/12/15	13	20.60	12	20.94	20.55	1	14,724	0.01%
2020/12/14	12	20.83	20.1	20.57	20.65	-8.1	16,035	-0.05%
2020/12/11	4.1	20.31	15.5	20.33	20.25	-11.4	15,971	-0.07%
2020/12/10	15	20.43	13	20.52	20.40	2	16,052	0.01%
2020/12/09	6	20.38	4	20.54	20.45	2	16,208	0.01%
2020/12/08	4.1	20.54	9	20.50	20.50	-4.9	16,748	-0.03%
2020/12/07	51.5	20.78	69	20.90	20.65	-17.5	17,595	-0.10%
2020/12/04	30.1	20.43	123	20.46	20.65	-92.9	18,007	-0.52%	大賣/
2020/12/03	18	19.76	2	20.02	19.85	16	18,221	0.09%
2020/12/02	12	19.86	2	19.90	19.75	10	18,883	0.05%
2020/12/01	43	19.88	14.1	20.09	20.20	29	18,815	0.15%
2020/11/30	9	20.03	3	20.30	19.90	6	18,901	0.03%
2020/11/27	30.4	19.97	35	20.03	19.85	-4.6	18,820	-0.02%
2020/11/26	12	20.13	13	20.12	20.20	-1	18,621	-0.01%
2020/11/25	55	20.13	20	20.23	20.10	35	18,576	0.19%
2020/11/24	85.1	20.31	3	20.20	20.20	82.1	18,379	0.45%
2020/11/23	81	20.47	25	20.46	20.90	56	17,947	0.31%
2020/11/20	8	19.71	15	19.54	19.80	-7	17,494	-0.04%
2020/11/19	6	19.07	27	19.17	19.00	-21	17,286	-0.12%
2020/11/18	18	19.14	3	19.17	19.00	15	17,220	0.09%
2020/11/17	14	18.99	8	19.05	19.10	6	17,149	0.03%
2020/11/16	37	18.71	37	18.74	18.70	0	17,023	0.00%
2020/11/13	28	19.31	6	19.42	19.25	22	16,657	0.13%
2020/11/12	48	19.99	10	19.74	19.60	38	16,513	0.23%
2020/11/11	129	20.23	108	20.03	20.00	21	16,366	0.13%	大買/大賣/
2020/11/10	24	19.12	16	19.16	19.10	8	15,820	0.05%
2020/11/09	19	19.08	11	19.41	19.10	8	15,591	0.05%
2020/11/06	20	18.83	9	18.84	19.00	11	15,226	0.07%
2020/11/05	4	18.23	42	18.21	18.30	-38	14,840	-0.26%
2020/11/04	57	18.42	1	18.35	18.10	56	14,739	0.38%
2020/11/03	5	18.39	11.2	18.54	18.60	-6.2	14,574	-0.04%
2020/11/02	5	17.95	81	17.95	17.95	-76	14,306	-0.53%
2020/10/30	6	17.83	3	18.12	17.65	3	14,143	0.02%
2020/10/29	85	18.18	15	17.79	17.95	70	13,990	0.50%
2020/10/28	57.2	18.27	89.4	18.25	18.20	-32.2	13,767	-0.23%
2020/10/27	74	18.08	25.8	18.42	18.50	48.2	13,405	0.36%
2020/10/26	12	18.03	98	17.98	17.95	-86	12,908	-0.67%
2020/10/23	2	17.15	0	0.00	17.15	2	12,334	0.02%
2020/10/22	7	16.91	6	17.08	17.15	1	12,219	0.01%
2020/10/21	0	0.00	11	16.72	16.85	-11	12,048	-0.09%
2020/10/20	10	16.65	6	16.70	16.60	4	11,987	0.03%
2020/10/19	11	16.54	17	16.52	16.60	-6	11,907	-0.05%
2020/10/16	14	16.55	4	16.60	16.45	10	11,877	0.08%
2020/10/15	4	16.51	6	16.66	16.65	-2	11,639	-0.02%
2020/10/14	8	16.36	8	16.39	16.40	0	11,511	0.00%
2020/10/13	14	16.44	7.2	16.62	16.25	6.8	11,336	0.06%
2020/10/12	2	16.10	3	16.08	16.20	-1	10,910	-0.01%
2020/10/08	3	16.28	0	0.00	16.35	3	10,878	0.03%
2020/10/07	4	16.40	1	16.45	16.45	3	10,815	0.03%
2020/10/06	6	16.45	5	16.46	16.50	1	10,738	0.01%
2020/10/05	3	16.15	7	16.09	16.25	-4	10,644	-0.04%
2020/09/30	2	15.55	0	0.00	15.70	2	10,605	0.02%
2020/09/29	4	15.73	1	15.85	15.85	3	10,589	0.03%
2020/09/28	1	15.95	2	16.00	16.00	-1	10,516	-0.01%
2020/09/25	5	15.66	13	16.19	15.60	-8	10,431	-0.08%
2020/09/24	5	15.97	7	16.24	16.00	-2	10,168	-0.02%
2020/09/23	7	16.46	27	16.84	16.25	-20	9,913	-0.20%
2020/09/22	6	16.86	5	16.89	17.00	1	9,673	0.01%
2020/09/21	99	17.22	158	17.16	17.10	-59	9,469	-0.62%	大賣/
2020/09/18	119	17.62	77	17.75	17.50	42	9,205	0.46%	大買/
2020/09/17	218	17.24	152	17.51	17.55	66	8,368	0.79%	大買/大賣/
2020/09/16	9	15.96	4	16.20	16.20	5	6,853	0.07%
2020/09/15	42	15.81	118	15.78	16.25	-76	6,847	-1.11%	大賣/
2020/09/14	66	15.93	93	16.03	15.90	-27	6,652	-0.41%
2020/09/11	97	16.49	121	16.90	16.20	-24	6,375	-0.38%	大賣/
2020/09/10	384	16.87	272	16.86	17.20	112	5,752	1.95%	大買/大賣/鉅額交易
2020/09/09	89.3	15.82	114	15.98	16.15	-24.7	4,808	-0.51%	大賣/
2020/09/08	31	15.20	32	15.15	15.30	-1	4,004	-0.02%
2020/09/07	50	15.08	16.7	15.18	15.25	33.3	3,496	0.95%
2020/09/03	67	13.67	22	13.92	13.80	45	2,682	1.68%
2020/09/02	0	0.00	12	13.34	13.45	-12	2,510	-0.48%
2020/09/01	5	13.00	0	0.00	13.10	5	2,435	0.21%
2020/08/31	1	13.05	6	13.13	13.00	-5	2,447	-0.20%
2020/08/28	6	12.85	2	13.05	12.90	4	2,420	0.17%
2020/08/27	2	12.80	0	0.00	12.80	2	2,448	0.08%
2020/08/26	2	12.85	0	0.00	12.85	2	2,433	0.08%
2020/08/25	0	0.00	8	12.94	12.95	-8	2,440	-0.33%
2020/08/21	4	12.45	8	12.68	12.75	-4	2,403	-0.17%
2020/08/20	7	12.33	4	12.25	12.35	3	2,368	0.13%
2020/08/19	5	12.99	0	0.00	12.90	5	2,326	0.21%
2020/08/18	4	13.03	0	0.00	13.10	4	2,292	0.17%
2020/08/17	3	13.17	9	13.13	13.35	-6	2,223	-0.27%
2020/08/14	0	0.00	2	12.45	12.45	-2	2,021	-0.10%
2020/08/13	0	0.00	1	12.30	12.30	-1	2,028	-0.05%
2020/08/10	2	12.15	3	12.15	12.20	-1	2,124	-0.05%
2020/08/07	0	0.00	3	12.00	11.95	-3	2,110	-0.14%
2020/08/06	0	0.00	5	11.80	11.80	-5	2,097	-0.24%
2020/08/05	0	0.00	3	11.55	11.55	-3	2,107	-0.14%
2020/08/03	3	11.35	0	0.00	11.40	3	2,134	0.14%
2020/07/30	0.1	11.35	1	11.40	11.45	-0.9	2,188	-0.04%
2020/07/29	0	0.00	3	11.45	11.35	-3	2,204	-0.14%
2020/07/28	5	11.25	0	0.00	11.20	5	2,231	0.22%
2020/07/27	3	11.45	0	0.00	11.45	3	2,272	0.13%
2020/07/24	5	11.79	0	0.00	11.80	5	2,258	0.22%
2020/07/23	0	0.00	0.2	12.10	12.10	-0.2	2,251	-0.01%
2020/07/21	6	12.45	0	0.00	12.55	6	2,283	0.26%
2020/07/20	3	12.50	20	12.50	12.55	-17	2,331	-0.73%
2020/07/17	4	12.55	0	0.00	12.50	4	2,338	0.17%
2020/07/16	0.1	12.65	4	12.70	12.70	-3.9	2,377	-0.17%
2020/07/15	0.1	12.65	7	12.62	12.65	-6.9	2,366	-0.29%
2020/07/13	0	0.00	3	12.50	12.50	-3	2,390	-0.13%
2020/07/10	3	12.35	0	0.00	12.30	3	2,420	0.12%
2020/07/09	0	0.00	3	12.65	12.60	-3	2,418	-0.12%
2020/07/07	0	0.00	3	12.55	12.45	-3	2,404	-0.12%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/02	0	0.00	3	12.35	12.35	-3	2,459	-0.12%
2020/06/30	0	0.00	5	12.20	12.30	-5	2,485	-0.20%
2020/06/29	5	12.20	0	0.00	12.20	5	2,509	0.20%
2020/06/24	3	12.40	0	0.00	12.45	3	2,518	0.12%
2020/06/23	2	12.45	0	0.00	12.45	2	2,545	0.08%
2020/06/22	5.1	12.70	6	12.70	12.60	-0.9	2,547	-0.03%
2020/06/19	0	0.00	4	12.35	12.35	-4	2,472	-0.16%
2020/06/18	4	12.10	3	12.25	12.10	1	2,506	0.04%
2020/06/17	0	0.00	3	12.20	12.05	-3	2,586	-0.12%
2020/06/16	0	0.00	13	11.95	11.95	-13	2,661	-0.49%
2020/06/15	7	11.70	0	0.00	11.70	7	2,706	0.26%
2020/06/12	8	11.80	0	0.00	11.80	8	2,709	0.30%
2020/06/11	9	12.10	5	12.30	12.10	4	2,687	0.15%
2020/06/10	3	12.45	0	0.00	12.45	3	2,681	0.11%
2020/06/09	4	12.65	14	12.61	12.60	-10	2,721	-0.37%
2020/06/08	10	12.50	3	12.50	12.50	7	2,713	0.26%
2020/06/05	0	0.00	14	12.35	12.35	-14	2,686	-0.52%
2020/06/04	0	0.00	16	12.35	12.20	-16	2,662	-0.60%
2020/06/03	30	12.20	3	12.15	12.30	27	2,663	1.01%
2020/06/02	0.1	12.00	0	0.00	12.00	0.1	2,645	0.00%
2020/06/01	0	0.00	3	12.05	12.05	-3	2,646	-0.11%
2020/05/29	3	11.85	0	0.00	11.85	3	2,628	0.11%
2020/05/28	20.2	12.05	0	0.00	12.00	20.2	2,590	0.78%
2020/05/27	5	11.91	0	0.00	11.95	5	2,596	0.19%
2020/05/26	0	0.00	2	12.15	11.95	-2	2,603	-0.08%
2020/05/21	0	0.00	3	12.25	12.25	-3	2,576	-0.12%
2020/05/20	8	12.14	8	12.05	12.20	0	2,554	0.00%
2020/05/19	8	12.35	14	12.28	12.40	-6	2,509	-0.24%
2020/05/15	1	11.75	0	0.00	11.85	1	2,397	0.04%
2020/05/14	3	11.85	0	0.00	11.85	3	2,390	0.13%
2020/05/11	3	12.10	0	0.00	12.15	3	2,353	0.13%
2020/05/07	0	0.00	1	12.25	12.25	-1	2,322	-0.04%
2020/05/05	7	12.17	0	0.00	12.20	7	2,280	0.31%
2020/05/04	0	0.00	20	12.15	12.15	-20	2,268	-0.88%
2020/04/30	0	0.00	6	12.37	12.45	-6	2,244	-0.27%
2020/04/29	0	0.00	50	12.00	12.10	-50	2,217	-2.25%
2020/04/27	0	0.00	3	12.05	12.05	-3	2,235	-0.13%
2020/04/24	6	11.78	3	12.05	11.80	3	2,197	0.14%
2020/04/23	10	11.85	20	11.76	11.80	-10	2,168	-0.46%
2020/04/22	10	10.95	1	11.00	11.00	9	2,081	0.43%
2020/04/21	7	10.96	0	0.00	10.85	7	2,070	0.34%
2020/04/17	0	0.00	5	11.50	11.45	-5	2,022	-0.25%
2020/04/16	3	11.25	0	0.00	11.30	3	1,987	0.15%
2020/04/15	0	0.00	6	11.43	11.45	-6	1,974	-0.30%
2020/04/13	0	0.00	2	11.20	11.10	-2	1,947	-0.10%
2020/04/10	0	0.00	3	10.90	10.95	-3	1,922	-0.16%
2020/04/09	0	0.00	2	10.75	10.75	-2	1,925	-0.10%
2020/04/08	0	0.00	2	10.50	10.65	-2	1,908	-0.10%
2020/04/07	0	0.00	3	10.30	10.30	-3	1,874	-0.16%
2020/03/30	0	0.00	2	9.83	9.93	-2	1,816	-0.11%
2020/03/27	0	0.00	3.2	9.76	9.70	-3.2	1,795	-0.18%
2020/03/26	8	9.45	3	9.69	9.55	5	1,782	0.28%
2020/03/25	3	9.27	68	9.34	9.70	-65	1,788	-3.64%
2020/03/24	60	8.82	6	8.70	8.90	54	1,767	3.06%
2020/03/23	5	8.36	0	0.00	8.25	5	1,763	0.28%
2020/03/20	21	8.64	6	8.92	8.73	15	1,761	0.85%
2020/03/19	6	8.56	9	9.10	8.55	-3	1,720	-0.17%
2020/03/18	2	9.50	0	0.00	9.50	2	1,682	0.12%
2020/03/17	2	9.70	0	0.00	9.64	2	1,739	0.11%
2020/03/16	3	10.05	0	0.00	10.00	3	1,754	0.17%
2020/03/13	2	10.00	0	0.00	10.45	2	1,793	0.11%
2020/03/12	10	10.96	30	11.06	10.75	-20	1,721	-1.16%
2020/03/09	3	11.80	0	0.00	11.65	3	1,639	0.18%
2020/03/05	20	12.21	3	12.25	12.25	17	1,569	1.08%
2020/02/26	5	12.07	0	0.00	12.15	5	1,593	0.31%
2020/02/24	2	12.25	10	12.25	12.25	-8	1,582	-0.51%
2020/02/19	25	12.40	4	12.43	12.45	21	1,616	1.30%
2020/02/14	4	12.25	2	12.30	12.25	2	1,678	0.12%
2020/02/12	9	12.34	0	0.00	12.35	9	1,723	0.52%
2020/02/11	2	12.20	0	0.00	12.35	2	1,771	0.11%
2020/02/07	2	12.30	0	0.00	12.35	2	1,931	0.10%
2020/02/06	0	0.00	2	12.55	12.55	-2	1,985	-0.10%
2020/02/05	4	12.35	0	0.00	12.35	4	2,088	0.19%
2020/02/03	1	12.10	0	0.00	12.30	1	2,168	0.05%
2020/01/31	3	12.42	0	0.00	12.55	3	2,162	0.14%
2020/01/30	12	12.80	15	12.65	12.55	-3	2,176	-0.14%
2020/01/20	5	13.60	0	0.00	13.60	5	2,156	0.23%
2020/01/16	0.4	13.60	0	0.00	13.65	0.4	2,160	0.02%
2020/01/15	0.3	13.75	0	0.00	13.75	0.3	2,157	0.01%
2020/01/08	2.6	13.74	0	0.00	13.70	2.6	2,182	0.12%
2020/01/02	6	13.91	0	0.00	14.00	6	2,107	0.28%
2019/12/30	5	13.95	0	0.00	13.95	5	2,091	0.24%
2019/12/24	0	0.00	3	14.00	14.00	-3	2,092	-0.14%
2019/12/23	1	13.95	0	0.00	13.95	1	2,102	0.05%
2019/12/20	2	14.10	0	0.00	14.20	2	2,100	0.10%
2019/12/19	5.9	14.22	0	0.00	14.25	5.9	2,079	0.29%
2019/12/18	0	0.00	4	14.50	14.50	-4	2,049	-0.20%
2019/12/17	11	14.40	3	14.45	14.50	8	2,011	0.40%
2019/12/16	5	14.20	2	14.25	14.25	3	1,936	0.15%
2019/12/13	5	14.15	1	14.00	14.05	4	1,923	0.21%
2019/12/12	9	14.12	2	14.20	14.05	7	1,941	0.36%
2019/12/11	7	14.02	0	0.00	13.95	7	2,083	0.34%
2019/12/10	15	13.90	5	13.84	13.95	10	2,068	0.48%
2019/12/05	2	13.55	0	0.00	13.55	2	2,030	0.10%
2019/12/03	2	13.55	0	0.00	13.65	2	2,090	0.10%
2019/11/29	0	0.00	15	13.70	13.70	-15	2,127	-0.71%
2019/11/28	0	0.00	4	13.73	13.70	-4	2,145	-0.19%
2019/11/26	0	0.00	2	13.55	13.50	-2	2,134	-0.09%
2019/11/25	10	13.33	0	0.00	13.35	10	2,119	0.47%
2019/11/21	10	13.42	0	0.00	13.45	10	2,191	0.46%
2019/11/20	0	0.00	2	13.60	13.60	-2	2,232	-0.09%
2019/11/19	3	13.45	0	0.00	13.50	3	2,226	0.13%
2019/11/18	0	0.00	15	13.65	13.65	-15	2,211	-0.68%
2019/11/15	0	0.00	3	13.57	13.60	-3	2,246	-0.13%
2019/11/14	19	13.31	5	13.50	13.30	14	2,290	0.61%
2019/11/13	2	13.60	0	0.00	13.65	2	2,259	0.09%
2019/11/12	0	0.00	4	13.78	13.75	-4	2,274	-0.18%
2019/11/11	6	13.62	0	0.00	13.55	6	2,256	0.27%
2019/11/08	3	14.03	0	0.00	14.00	3	2,220	0.14%
2019/11/07	0	0.00	5	14.23	14.25	-5	2,168	-0.23%
2019/11/06	2	13.75	3	14.05	14.00	-1	2,083	-0.05%
2019/11/05	5	13.80	0	13.80	13.90	5	2,008	0.25%
2019/11/04	0	0.00	16	13.90	13.90	-16	1,954	-0.82%
2019/11/01	856	13.48	4	13.55	13.60	852	1,857	45.86%	大買/鉅額交易
2019/10/31	2	13.20	7.8	13.36	13.40	-5.8	1,818	-0.32%
2019/10/30	0	0.00	3	13.25	13.25	-3	1,781	-0.17%
2019/10/29	695	13.17	0	0.00	13.20	695	1,765	39.36%	大買/鉅額交易
2019/10/28	0	0.00	4	13.15	13.15	-4	1,735	-0.23%
2019/10/25	3	12.85	3	12.95	12.95	0	1,724	0.00%
2019/10/24	0	0.00	6	12.98	13.00	-6	1,725	-0.35%
2019/10/22	3	12.80	0	0.00	12.80	3	1,720	0.17%
2019/10/21	0	0.00	3	12.80	12.80	-3	1,738	-0.17%
2019/10/18	3	12.55	0	0.00	12.55	3	1,739	0.17%
2019/10/16	0	0.00	6	12.90	12.95	-6	1,710	-0.35%
2019/10/14	3	12.70	0	0.00	12.70	3	1,716	0.17%
2019/10/08	0	0.00	3	12.90	12.80	-3	1,715	-0.17%
2019/10/03	2	12.60	0	0.00	12.75	2	1,698	0.12%
2019/10/01	2	12.80	0	0.00	12.85	2	1,705	0.12%
2019/09/27	8	12.94	9	13.00	12.90	-1	1,690	-0.06%
2019/09/26	0	0.00	8	13.24	13.25	-8	1,678	-0.48%
2019/09/25	0	0.00	2	13.15	13.15	-2	1,674	-0.12%
2019/09/19	2	13.05	0	0.00	13.10	2	1,623	0.12%
2019/09/18	3	13.20	0.1	13.20	13.20	2.9	1,597	0.18%
2019/09/17	0	0.00	1	13.35	13.45	-1	1,555	-0.06%
2019/09/16	47	13.62	45	13.73	13.55	2	1,520	0.13%
2019/09/12	0	0.00	2	13.05	13.10	-2	1,298	-0.15%
2019/09/11	0	0.00	1	12.85	12.90	-1	1,273	-0.08%
2019/09/09	0	0.00	3	12.95	12.90	-3	1,246	-0.24%
2019/09/06	6	12.80	0	0.00	12.80	6	1,234	0.49%
2019/09/04	0	0.00	6	12.95	13.00	-6	1,164	-0.52%
2019/09/02	0	0.00	8	12.77	12.85	-8	1,115	-0.72%
2019/08/28	2	12.45	0	0.00	12.50	2	1,046	0.19%
2019/08/23	0	0.00	6	12.52	12.60	-6	970	-0.62%
2019/08/21	2	12.28	0	0.00	12.25	2	972	0.21%
2019/08/20	2	12.20	2	12.35	12.35	0	972	0.00%
2019/08/19	0	0.00	7	12.29	12.35	-7	933	-0.75%
2019/08/16	0	0.00	3	11.95	12.05	-3	872	-0.34%
2019/08/15	0	0.00	8	11.73	11.80	-8	853	-0.94%
2019/08/07	2	11.55	0	0.00	11.55	2	841	0.24%
2019/07/31	4	11.95	0	0.00	11.95	4	819	0.49%
2019/07/29	0	0.00	4	12.10	12.10	-4	817	-0.49%
2019/07/26	0	0.00	4	11.90	11.95	-4	801	-0.50%
2019/07/08	0	0.00	62.4	12.00	12.05	-62.4	798	-7.82%
2019/07/03	0	0.00	52	12.10	12.05	-52	806	-6.45%
2019/07/02	0	0.00	2	12.00	12.05	-2	797	-0.25%
2019/06/28	0	0.00	2	11.85	11.80	-2	787	-0.25%
2019/06/21	2	11.65	0	0.00	11.65	2	789	0.25%
2019/06/19	0	0.00	0	11.75	11.80	0	772	0.00%
2019/06/10	2	11.70	0	0.00	11.70	2	819	0.24%
2019/05/29	3	12.00	0	0.00	12.00	3	828	0.36%
2019/05/27	0	0.00	3	11.87	11.90	-3	777	-0.39%
2019/05/24	2	11.75	0	0.00	11.80	2	774	0.26%
2019/05/21	0	0.00	2	11.90	11.90	-2	800	-0.25%
2019/05/06	2	11.75	0	0.00	11.75	2	841	0.24%
2019/04/16	0	0.00	1	12.05	12.05	-1	787	-0.13%
2019/04/02	0	0.00	1	12.00	11.90	-1	758	-0.13%
2019/04/01	1	11.95	0	0.00	12.00	1	750	0.13%
2019/03/22	1	12.05	0	0.00	12.10	1	749	0.13%
2019/03/21	3	12.05	0	0.00	12.05	3	745	0.40%
2019/03/15	3	12.00	0	0.00	12.00	3	721	0.42%
2019/03/13	2	12.10	0	0.00	12.10	2	717	0.28%
2019/03/07	3	12.20	0	0.00	12.20	3	799	0.38%
2019/03/04	2	12.25	0	0.00	12.25	2	799	0.25%
2019/02/25	0	12.30	0	0.00	12.30	0	771	0.00%
2019/02/21	2	12.35	2	12.55	12.35	0	769	0.00%
2019/02/20	0	0.00	2	12.40	12.40	-2	754	-0.27%
2019/02/19	0	0.00	2	12.30	12.30	-2	750	-0.27%
2019/02/15	6	12.20	0	0.00	12.20	6	775	0.77%
2019/02/13	0	0.00	9	12.21	12.40	-9	753	-1.19%
2019/02/12	0	0.00	2	11.95	11.95	-2	721	-0.28%
2019/01/28	2	11.85	0	0.00	11.85	2	739	0.27%
2019/01/24	0	0.00	3	11.85	11.70	-3	744	-0.40%
2019/01/23	4	11.80	0	0.00	11.85	4	742	0.54%
2019/01/22	3	11.85	0	0.00	11.90	3	744	0.40%
2019/01/18	0	0.00	5	11.95	11.95	-5	748	-0.67%
2019/01/15	2	11.75	0	0.00	11.75	2	771	0.26%
2019/01/03	2	11.75	0	0.00	11.65	2	853	0.23%
2018/12/27	0	0.00	1	11.95	11.90	-1	884	-0.11%
2018/12/21	2	11.75	0	0.00	11.75	2	901	0.22%
2018/12/19	2	11.95	0	0.00	12.00	2	905	0.22%
2018/12/12	1	12.10	0	0.00	12.15	1	964	0.10%
2018/12/11	2	12.10	0	0.00	12.10	2	963	0.21%
2018/12/10	4	12.08	0	0.00	12.15	4	962	0.42%
2018/12/07	0	0.00	2	12.25	12.30	-2	971	-0.21%
2018/12/06	2	12.05	0	0.00	12.05	2	971	0.21%
2018/12/05	3	12.35	0	0.00	12.35	3	960	0.31%
2018/12/04	0	0.00	3	12.65	12.50	-3	961	-0.31%
2018/12/03	0	0.00	6	12.27	12.30	-6	949	-0.63%
2018/11/30	4	11.70	8.2	12.44	11.70	-4.2	931	-0.45%
2018/11/28	2	12.45	0	0.00	12.50	2	880	0.23%
2018/11/27	7	12.47	0	0.00	12.40	7	880	0.79%
2018/11/22	1	12.70	0	0.00	12.65	1	880	0.11%
2018/11/21	2	12.80	3	12.95	12.80	-1	885	-0.11%
2018/11/19	0	0.00	2	12.85	12.85	-2	878	-0.23%
2018/11/16	3	12.73	0	0.00	12.80	3	879	0.34%
2018/11/15	6	12.77	6	13.07	12.80	0	890	0.00%
2018/11/08	0	0.00	2	12.60	12.60	-2	847	-0.24%
2018/11/07	2	12.40	0	0.00	12.45	2	839	0.24%
2018/11/06	0	0.00	8	12.45	12.50	-8	846	-0.95%
2018/11/01	2	11.85	0	0.00	11.85	2	820	0.24%
2018/10/25	1	11.60	0	0.00	11.65	1	805	0.12%
2018/10/24	2	11.90	0	0.00	11.95	2	790	0.25%
2018/10/15	5	12.38	2	12.40	12.40	3	763	0.39%
2018/10/12	0	0.00	1	12.75	12.70	-1	748	-0.13%
2018/10/11	3	12.60	0	0.00	12.40	3	744	0.40%
2018/10/09	4	13.50	0	0.00	13.50	4	712	0.56%
2018/10/08	2	13.60	0	0.00	13.60	2	702	0.28%
2018/10/04	2	13.85	0	0.00	13.80	2	676	0.30%
2018/10/03	0	0.00	4	14.05	14.00	-4	668	-0.60%
2018/09/28	2	14.00	0	0.00	14.00	2	674	0.30%
2018/09/26	0	0.00	0	14.20	14.20	0	664	0.00%
2018/09/25	4	14.23	4	14.20	14.10	0	667	0.00%
2018/09/21	0	0.00	5	13.97	14.00	-5	635	-0.79%
2018/09/19	0	0.00	0.1	13.85	13.75	-0.1	612	-0.02%
2018/09/14	0.9	13.80	2	13.80	13.75	-1.1	637	-0.18%
2018/09/13	0	0.00	2	13.75	13.75	-2	672	-0.30%
2018/09/12	2	13.60	0	0.00	13.60	2	660	0.30%
2018/09/11	2	13.60	0	0.00	13.60	2	667	0.30%
2018/09/07	0	0.00	9	13.70	13.70	-9	660	-1.36%
2018/08/28	0	0.00	2	13.85	13.85	-2	728	-0.27%
2018/08/22	2	13.60	2	13.75	13.75	0	763	0.00%
2018/08/20	2	13.65	0	0.00	13.65	2	758	0.26%
2018/08/17	3	13.65	0	0.00	13.75	3	760	0.39%
2018/07/31	2	13.85	0	0.00	13.85	2	944	0.21%
2018/07/26	0	0.00	7	13.80	13.80	-7	946	-0.74%
2018/07/25	0	0.00	2	14.05	14.05	-2	940	-0.21%
2018/07/20	1	13.90	0	0.00	14.00	1	932	0.11%
2018/07/19	3	13.92	0	0.00	13.90	3	936	0.32%
2018/07/18	10	13.88	0	0.00	13.95	10	948	1.05%
2018/07/17	9	13.92	0	0.00	13.95	9	941	0.96%
2018/07/16	8	13.95	0	0.00	14.00	8	950	0.84%
2018/07/12	0	0.00	2	13.90	13.90	-2	981	-0.20%
2018/07/10	2	13.70	0	0.00	13.75	2	995	0.20%
2018/07/09	0	0.00	2	13.90	13.80	-2	1,007	-0.20%
2018/07/06	2	13.65	0	0.00	13.65	2	1,064	0.19%
2018/06/27	2	14.00	0	0.00	14.00	2	1,089	0.18%
2018/06/22	3	14.33	0	0.00	14.30	3	1,065	0.28%
2018/06/20	2	14.50	0	0.00	14.50	2	1,061	0.19%
2018/06/12	0	0.00	2	14.80	14.80	-2	1,072	-0.19%
2018/06/11	3	14.65	0	0.00	14.65	3	1,068	0.28%
2018/06/08	0	0.00	3	14.85	14.80	-3	1,088	-0.28%
2018/06/07	3	14.70	0	0.00	14.70	3	1,086	0.28%
2018/06/05	2	14.70	0	0.00	14.65	2	1,104	0.18%
2018/06/04	2	14.85	0	0.00	14.90	2	1,102	0.18%
2018/06/01	4	14.85	0	0.00	14.90	4	1,101	0.36%
2018/05/31	2	14.85	0	0.00	14.85	2	1,097	0.18%
2018/05/30	2	14.55	0	0.00	14.65	2	1,092	0.18%
2018/05/28	5	14.75	0	0.00	14.70	5	1,099	0.45%
2018/05/25	1	14.85	0	0.00	14.85	1	1,129	0.09%
2018/05/22	9	15.03	0	0.00	15.00	9	1,138	0.79%
2018/05/21	2	15.10	0	0.00	15.10	2	1,147	0.17%
2018/05/18	2	15.05	4	15.10	15.15	-2	1,158	-0.17%
2018/05/16	2	14.75	0	0.00	14.65	2	1,091	0.18%
2018/05/10	0	0.00	2	14.70	14.75	-2	1,194	-0.17%
2018/05/09	1	14.60	0	0.00	14.50	1	1,182	0.08%
2018/05/08	2	14.55	0	0.00	14.65	2	1,201	0.17%
2018/05/04	0	0.00	2	14.60	14.50	-2	1,240	-0.16%
2018/04/25	3	14.40	0	0.00	14.40	3	1,481	0.20%
2018/04/23	2	14.50	0	0.00	14.50	2	1,515	0.13%
2018/04/20	0	0.00	5	14.77	14.65	-5	1,551	-0.32%
2018/04/17	3	14.55	0	0.00	14.55	3	1,645	0.18%
2018/04/12	0	0.00	2	14.90	14.90	-2	1,897	-0.11%
2018/04/11	0	0.00	2	14.70	14.70	-2	1,869	-0.11%
2018/04/03	2	14.40	2	14.55	14.55	0	2,062	0.00%
2018/03/31	3	14.55	0	0.00	14.55	3	2,302	0.13%
2018/03/23	2	14.55	0	0.00	14.60	2	2,683	0.07%
2018/03/21	2	14.85	0	0.00	14.80	2	2,733	0.07%
2018/03/19	2	14.85	0	0.00	14.90	2	3,024	0.07%
2018/03/15	3	14.95	0	0.00	14.90	3	3,072	0.10%
2018/03/14	3	15.15	0	0.00	15.10	3	3,114	0.10%
2018/03/13	0	0.00	3	15.35	15.30	-3	3,139	-0.10%
2018/03/12	0	0.00	2	15.15	15.20	-2	3,213	-0.06%
2018/03/05	2	14.85	0	0.00	14.85	2	3,573	0.06%
2018/03/01	1	15.10	0	0.00	15.20	1	3,576	0.03%
2018/02/27	0	0.00	1	15.35	15.30	-1	3,584	-0.03%
2018/02/21	0	0.00	1	14.90	14.95	-1	3,614	-0.03%
2018/02/12	0	0.00	7	14.55	14.60	-7	3,608	-0.19%
2018/02/06	7	14.43	0	0.00	14.55	7	3,611	0.19%
2018/02/02	9	15.48	0	0.00	15.40	9	3,664	0.25%
2018/01/30	2	15.60	0	0.00	15.60	2	3,701	0.05%
2018/01/26	0	0.00	2	15.85	15.85	-2	3,738	-0.05%
2018/01/24	0	0.00	2	15.75	15.80	-2	3,705	-0.05%
2018/01/23	4	15.61	0	0.00	15.65	4	3,685	0.11%
2018/01/19	2	16.05	0	15.90	15.90	2	3,588	0.05%
2018/01/17	3	16.20	0	0.00	16.15	3	3,522	0.09%
2018/01/16	1	16.25	0	0.00	16.30	1	3,500	0.03%
2018/01/15	2	16.35	0	0.00	16.35	2	3,471	0.06%
2018/01/11	4	16.45	0	0.00	16.55	4	3,407	0.12%
2018/01/10	0	0.00	3	16.73	16.70	-3	3,365	-0.09%
2018/01/08	1	16.50	0	0.00	16.50	1	3,156	0.03%
2018/01/04	0	0.00	2	16.45	16.40	-2	3,086	-0.06%
2018/01/03	4	16.23	0	0.00	16.30	4	3,047	0.13%